iShares iBonds 1-5 Year T... (LDRT)
25.16
0.02 (0.08%)
At close: Mar 18, 2025, 3:58 PM
25.03
-0.49%
Pre-market: Mar 19, 2025, 04:10 AM EDT
V Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 25.13 | 25.17 | 25.11 | 25.12 | -0.02 | -0.08% | 15,296 |
| Mar 17, 2025 | 25.22 | 25.22 | 25.14 | 25.14 | -0.01 | -0.04% | 3,900 |
| Mar 14, 2025 | 25.27 | 25.27 | 25.13 | 25.15 | -0.03 | -0.12% | 1,000 |
| Mar 13, 2025 | 25.12 | 25.18 | 25.12 | 25.18 | 0.02 | 0.08% | 4,200 |
| Mar 12, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | -0.02 | -0.08% | 1,246 |
| Mar 11, 2025 | 25.29 | 25.29 | 25.18 | 25.18 | -0.14 | -0.55% | 3,400 |
| Mar 10, 2025 | 25.12 | 25.32 | 25.12 | 25.32 | 0.21 | 0.84% | 2,448 |
| Mar 7, 2025 | 25.14 | 25.17 | 25.09 | 25.11 | -0.04 | -0.16% | 4,302 |
| Mar 6, 2025 | 25.13 | 25.18 | 25.12 | 25.15 | 0.02 | 0.08% | 6,400 |
| Mar 5, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | -0.01 | -0.04% | 949 |
| Mar 4, 2025 | 25.28 | 25.28 | 25.13 | 25.14 | -0.11 | -0.44% | 9,900 |
| Mar 3, 2025 | 25.16 | 25.29 | 25.16 | 25.25 | 0.07 | 0.28% | 38,424 |
| Feb 28, 2025 | 25.18 | 25.19 | 25.14 | 25.18 | 0.03 | 0.12% | 4,900 |
| Feb 27, 2025 | 25.14 | 25.15 | 25.13 | 25.15 | 0.01 | 0.04% | 2,606 |
| Feb 26, 2025 | 25.12 | 25.15 | 25.12 | 25.14 | 0.00 | 0.00% | 2,400 |
| Feb 25, 2025 | 25.12 | 25.25 | 25.12 | 25.14 | -0.06 | -0.24% | 12,638 |
| Feb 24, 2025 | 25.05 | 25.22 | 25.05 | 25.20 | 0.15 | 0.60% | 4,334 |
| Feb 21, 2025 | 25.03 | 25.06 | 25.03 | 25.05 | 0.01 | 0.04% | 22,000 |
| Feb 20, 2025 | 25.01 | 25.08 | 25.01 | 25.04 | 0.03 | 0.12% | 27,712 |
| Feb 19, 2025 | 24.99 | 25.10 | 24.95 | 25.01 | 0.02 | 0.08% | 26,403 |
| Feb 18, 2025 | 24.99 | 25.01 | 24.96 | 24.99 | -0.01 | -0.04% | 25,430 |
| Feb 14, 2025 | 24.98 | 25.01 | 24.98 | 25.00 | 0.05 | 0.20% | 1,519 |
| Feb 13, 2025 | 24.96 | 25.02 | 24.93 | 24.95 | 0.04 | 0.16% | 9,000 |
| Feb 12, 2025 | 24.91 | 24.92 | 24.89 | 24.91 | -0.07 | -0.28% | 3,628 |
| Feb 11, 2025 | 24.94 | 25.00 | 24.94 | 24.98 | -0.09 | -0.36% | 8,040 |
| Feb 10, 2025 | 24.98 | 25.10 | 24.95 | 25.07 | 0.10 | 0.40% | 5,100 |
| Feb 7, 2025 | 24.96 | 24.98 | 24.94 | 24.97 | -0.04 | -0.16% | 135,600 |
| Feb 6, 2025 | 25.10 | 25.10 | 24.97 | 25.01 | 0.00 | 0.00% | 21,328 |
| Feb 5, 2025 | 24.99 | 25.14 | 24.99 | 25.01 | 0.04 | 0.16% | 32,800 |
| Feb 4, 2025 | 24.97 | 24.97 | 24.94 | 24.97 | -0.08 | -0.32% | 1,000 |
| Feb 3, 2025 | 25.06 | 25.11 | 25.04 | 25.05 | 0.01 | 0.04% | 3,500 |
| Jan 31, 2025 | 25.05 | 25.06 | 25.04 | 25.04 | 0.00 | 0.00% | 524 |
| Jan 30, 2025 | 25.04 | 25.16 | 25.04 | 25.04 | 0.02 | 0.08% | 12,608 |
| Jan 29, 2025 | 25.04 | 25.05 | 25.02 | 25.02 | -0.04 | -0.16% | 610 |
| Jan 28, 2025 | 25.03 | 25.08 | 25.00 | 25.06 | 0.03 | 0.12% | 9,700 |
| Jan 27, 2025 | 25.04 | 25.04 | 25.00 | 25.03 | 0.05 | 0.20% | 5,300 |
| Jan 24, 2025 | 24.97 | 24.99 | 24.97 | 24.98 | 0.02 | 0.08% | 216 |
| Jan 23, 2025 | 24.99 | 25.00 | 24.96 | 24.96 | -0.05 | -0.20% | 6,236 |
| Jan 22, 2025 | 24.99 | 25.01 | 24.99 | 25.01 | -0.04 | -0.16% | 6,700 |
| Jan 21, 2025 | 25.00 | 25.10 | 24.99 | 25.05 | 0.06 | 0.24% | 13,500 |
| Jan 17, 2025 | 24.99 | 25.02 | 24.98 | 24.99 | 0.02 | 0.08% | 6,900 |
| Jan 16, 2025 | 24.94 | 25.03 | 24.94 | 24.97 | 0.02 | 0.08% | 32,400 |
| Jan 15, 2025 | 24.95 | 24.99 | 24.93 | 24.95 | 0.06 | 0.24% | 17,819 |
| Jan 14, 2025 | 24.87 | 24.94 | 24.87 | 24.89 | 0.02 | 0.08% | 5,100 |
| Jan 13, 2025 | 24.88 | 24.89 | 24.87 | 24.87 | -0.01 | -0.04% | 46,100 |
| Jan 10, 2025 | 24.91 | 24.91 | 24.88 | 24.88 | -0.04 | -0.16% | 3,629 |
| Jan 8, 2025 | 24.92 | 24.94 | 24.92 | 24.92 | 0.01 | 0.04% | 2,200 |
| Jan 7, 2025 | 24.92 | 24.92 | 24.90 | 24.91 | -0.01 | -0.04% | 2,700 |
| Jan 6, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | -0.01 | -0.04% | 422 |
| Jan 3, 2025 | 24.95 | 25.01 | 24.93 | 24.93 | -0.02 | -0.08% | 2,100 |