iShares iBonds 1-5 Year T... (LDRT)
25.23
0.05 (0.18%)
At close: Apr 15, 2025, 3:59 PM
25.20
-0.12%
After-hours: Apr 15, 2025, 08:00 PM EDT
iShares iBonds 1-5 Year Treasury Ladder ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 25.18 | 25.18 | 25.22 | 25.22 | 25.14 | 25.14 | 25.19 | 25.19 | 0.28% | 5,912 |
| Apr 11, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.12 | 25.12 | 25.12 | 25.12 | -0.24% | 900 |
| Apr 10, 2025 | 25.20 | 25.20 | 25.25 | 25.25 | 25.17 | 25.17 | 25.18 | 25.18 | 0.04% | 27,900 |
| Apr 9, 2025 | 25.21 | 25.21 | 25.79 | 25.79 | 25.11 | 25.11 | 25.17 | 25.17 | -0.40% | 13,300 |
| Apr 8, 2025 | 25.21 | 25.21 | 25.31 | 25.31 | 25.18 | 25.18 | 25.27 | 25.27 | 0.00% | 8,643 |
| Apr 7, 2025 | 25.34 | 25.34 | 25.39 | 25.39 | 25.27 | 25.27 | 25.27 | 25.27 | -0.16% | 19,442 |
| Apr 4, 2025 | 25.35 | 25.35 | 26.15 | 26.15 | 25.31 | 25.31 | 25.31 | 25.31 | 0.16% | 12,630 |
| Apr 3, 2025 | 25.25 | 25.25 | 25.27 | 25.27 | 25.20 | 25.20 | 25.27 | 25.27 | 0.36% | 4,500 |
| Apr 2, 2025 | 25.17 | 25.17 | 25.18 | 25.18 | 25.17 | 25.17 | 25.18 | 25.18 | -0.59% | 1,736 |
| Apr 1, 2025 | 25.29 | 25.20 | 25.45 | 25.36 | 25.28 | 25.19 | 25.33 | 25.24 | 0.32% | 3,740 |
| Mar 31, 2025 | 25.40 | 25.31 | 25.40 | 25.31 | 25.25 | 25.16 | 25.25 | 25.16 | 0.00% | 12,926 |
| Mar 28, 2025 | 25.22 | 25.13 | 25.26 | 25.17 | 25.22 | 25.13 | 25.25 | 25.16 | 0.24% | 5,303 |
| Mar 27, 2025 | 25.16 | 25.08 | 25.19 | 25.11 | 25.16 | 25.08 | 25.19 | 25.11 | 0.08% | 8,300 |
| Mar 26, 2025 | 25.17 | 25.09 | 25.18 | 25.10 | 25.17 | 25.09 | 25.17 | 25.09 | -0.12% | 600 |
| Mar 25, 2025 | 25.23 | 25.14 | 25.25 | 25.16 | 25.16 | 25.07 | 25.20 | 25.11 | 0.12% | 26,940 |
| Mar 24, 2025 | 25.16 | 25.08 | 25.18 | 25.10 | 25.16 | 25.08 | 25.17 | 25.09 | -0.12% | 1,444 |
| Mar 21, 2025 | 25.19 | 25.11 | 25.20 | 25.12 | 25.19 | 25.11 | 25.20 | 25.12 | 0.12% | 511 |
| Mar 20, 2025 | 25.19 | 25.11 | 25.19 | 25.11 | 25.17 | 25.09 | 25.17 | 25.09 | -0.04% | 45,700 |
| Mar 19, 2025 | 25.14 | 25.05 | 25.18 | 25.09 | 25.12 | 25.03 | 25.18 | 25.09 | 0.24% | 7,500 |
| Mar 18, 2025 | 25.13 | 25.05 | 25.17 | 25.09 | 25.11 | 25.03 | 25.12 | 25.04 | -0.08% | 15,300 |
| Mar 17, 2025 | 25.22 | 25.14 | 25.22 | 25.14 | 25.14 | 25.06 | 25.14 | 25.06 | -0.04% | 3,900 |
| Mar 14, 2025 | 25.27 | 25.18 | 25.27 | 25.18 | 25.13 | 25.04 | 25.15 | 25.06 | -0.12% | 1,000 |
| Mar 13, 2025 | 25.12 | 25.03 | 25.18 | 25.09 | 25.12 | 25.03 | 25.18 | 25.09 | 0.08% | 4,200 |
| Mar 12, 2025 | 25.16 | 25.07 | 25.16 | 25.07 | 25.16 | 25.07 | 25.16 | 25.07 | -0.08% | 1,246 |
| Mar 11, 2025 | 25.29 | 25.20 | 25.29 | 25.20 | 25.18 | 25.09 | 25.18 | 25.09 | -0.55% | 3,400 |
| Mar 10, 2025 | 25.12 | 25.03 | 25.32 | 25.23 | 25.12 | 25.03 | 25.32 | 25.23 | 0.84% | 2,448 |
| Mar 7, 2025 | 25.14 | 25.06 | 25.17 | 25.09 | 25.09 | 25.01 | 25.11 | 25.03 | -0.16% | 4,302 |
| Mar 6, 2025 | 25.13 | 25.05 | 25.18 | 25.10 | 25.12 | 25.04 | 25.15 | 25.07 | 0.08% | 6,400 |
| Mar 5, 2025 | 25.15 | 25.06 | 25.15 | 25.06 | 25.13 | 25.04 | 25.13 | 25.04 | -0.04% | 949 |
| Mar 4, 2025 | 25.28 | 25.20 | 25.28 | 25.20 | 25.13 | 25.05 | 25.14 | 25.06 | -0.44% | 9,900 |
| Mar 3, 2025 | 25.16 | 25.00 | 25.29 | 25.13 | 25.16 | 25.00 | 25.25 | 25.09 | 0.28% | 38,424 |
| Feb 28, 2025 | 25.18 | 25.01 | 25.19 | 25.02 | 25.14 | 24.97 | 25.18 | 25.01 | 0.12% | 4,900 |
| Feb 27, 2025 | 25.14 | 25.06 | 25.15 | 25.07 | 25.13 | 25.05 | 25.15 | 25.07 | 0.04% | 2,606 |
| Feb 26, 2025 | 25.12 | 25.04 | 25.15 | 25.07 | 25.12 | 25.04 | 25.14 | 25.06 | 0.00% | 2,400 |
| Feb 25, 2025 | 25.12 | 25.04 | 25.25 | 25.17 | 25.12 | 25.04 | 25.14 | 25.06 | -0.24% | 12,638 |
| Feb 24, 2025 | 25.05 | 24.97 | 25.22 | 25.14 | 25.05 | 24.97 | 25.20 | 25.12 | 0.60% | 4,334 |
| Feb 21, 2025 | 25.03 | 24.95 | 25.06 | 24.98 | 25.03 | 24.95 | 25.05 | 24.97 | 0.04% | 22,000 |
| Feb 20, 2025 | 25.01 | 24.93 | 25.08 | 25.00 | 25.01 | 24.93 | 25.04 | 24.96 | 0.12% | 27,712 |
| Feb 19, 2025 | 24.99 | 24.91 | 25.10 | 25.02 | 24.95 | 24.87 | 25.01 | 24.93 | 0.08% | 26,403 |
| Feb 18, 2025 | 24.99 | 24.91 | 25.01 | 24.93 | 24.96 | 24.88 | 24.99 | 24.91 | -0.04% | 25,430 |
| Feb 14, 2025 | 24.98 | 24.90 | 25.01 | 24.93 | 24.98 | 24.90 | 25.00 | 24.92 | 0.20% | 1,519 |
| Feb 13, 2025 | 24.96 | 24.88 | 25.02 | 24.94 | 24.93 | 24.85 | 24.95 | 24.87 | 0.16% | 9,000 |
| Feb 12, 2025 | 24.91 | 24.83 | 24.92 | 24.84 | 24.89 | 24.81 | 24.91 | 24.83 | -0.28% | 3,628 |
| Feb 11, 2025 | 24.94 | 24.86 | 25.00 | 24.92 | 24.94 | 24.86 | 24.98 | 24.90 | -0.36% | 8,040 |
| Feb 10, 2025 | 24.98 | 24.90 | 25.10 | 25.02 | 24.95 | 24.87 | 25.07 | 24.99 | 0.40% | 5,100 |
| Feb 7, 2025 | 24.96 | 24.88 | 24.98 | 24.90 | 24.94 | 24.86 | 24.97 | 24.89 | -0.16% | 135,600 |
| Feb 6, 2025 | 25.10 | 25.02 | 25.10 | 25.02 | 24.97 | 24.89 | 25.01 | 24.93 | 0.00% | 21,328 |
| Feb 5, 2025 | 24.99 | 24.91 | 25.14 | 25.06 | 24.99 | 24.91 | 25.01 | 24.93 | 0.16% | 32,800 |
| Feb 4, 2025 | 24.97 | 24.89 | 24.97 | 24.89 | 24.94 | 24.86 | 24.97 | 24.89 | -0.32% | 1,000 |
| Feb 3, 2025 | 25.06 | 24.90 | 25.11 | 24.95 | 25.04 | 24.88 | 25.05 | 24.89 | 0.04% | 3,500 |