LDRI Historical Prices
iShares iBonds 1-5 Year TIPS Ladder ETF · daily open, high, low, close & volume
Trading days
250
Period high
25.77
Period low
24.63
Period change
-2.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 24.79 | 25.06 | 24.79 | 24.86 | -0.10% | 21,361 |
| Nov 4, 2026 | 24.86 | 24.89 | 24.86 | 24.88 | -0.08% | 5,771 |
| Nov 3, 2026 | 24.91 | 25.02 | 24.90 | 24.90 | -0.12% | 9,203 |
| Nov 2, 2026 | 24.89 | 24.94 | 24.73 | 24.93 | -0.12% | 18,308 |
| Oct 30, 2026 | 24.96 | 24.98 | 24.95 | 24.96 | +0.13% | 9,256 |
| Oct 29, 2026 | 24.93 | 24.96 | 24.91 | 24.93 | +0.15% | 7,714 |
| Oct 28, 2026 | 24.90 | 24.91 | 24.86 | 24.89 | +0.06% | 14,169 |
| Oct 27, 2026 | 24.92 | 24.92 | 24.86 | 24.88 | +0.04% | 21,276 |
| Oct 26, 2026 | 24.85 | 24.89 | 24.85 | 24.86 | -0.08% | 1,941 |
| Oct 23, 2026 | 24.90 | 24.90 | 24.87 | 24.89 | +0.10% | 7,797 |
| Oct 22, 2026 | 24.80 | 24.90 | 24.80 | 24.86 | +0.30% | 18,015 |
| Oct 21, 2026 | 24.79 | 24.79 | 24.77 | 24.79 | +0.06% | 4,254 |
| Oct 20, 2026 | 24.78 | 24.79 | 24.75 | 24.77 | -0.02% | 23,608 |
| Oct 19, 2026 | 24.80 | 24.80 | 24.74 | 24.77 | -0.02% | 89,046 |
| Oct 16, 2026 | 24.82 | 24.82 | 24.76 | 24.78 | -0.16% | 20,906 |
| Oct 15, 2026 | 24.85 | 24.86 | 24.77 | 24.82 | +0.38% | 44,127 |
| Oct 14, 2026 | 24.66 | 24.77 | 24.66 | 24.73 | +0.06% | 17,321 |
| Oct 13, 2026 | 24.71 | 24.87 | 24.69 | 24.71 | +0.04% | 33,298 |
| Oct 12, 2026 | 24.72 | 24.72 | 24.70 | 24.70 | -0.04% | 5,600 |
| Oct 9, 2026 | 24.69 | 24.82 | 24.69 | 24.71 | +0.02% | 82,611 |
| Oct 8, 2026 | 24.70 | 24.71 | 24.66 | 24.70 | +0.06% | 15,478 |
| Oct 7, 2026 | 24.69 | 24.69 | 24.66 | 24.69 | +0.08% | 4,475 |
| Oct 6, 2026 | 24.67 | 24.96 | 24.64 | 24.67 | +0.00% | 22,889 |
| Oct 5, 2026 | 24.64 | 24.70 | 24.64 | 24.67 | +0.12% | 8,733 |
| Oct 2, 2026 | 24.67 | 24.68 | 24.63 | 24.64 | -0.73% | 24,348 |
| Oct 1, 2026 | 24.84 | 24.84 | 24.71 | 24.82 | +0.28% | 9,472 |
| Sep 30, 2026 | 24.75 | 24.78 | 24.73 | 24.75 | +0.08% | 22,294 |
| Sep 29, 2026 | 24.70 | 25.00 | 24.68 | 24.73 | +0.10% | 43,434 |
| Sep 28, 2026 | 24.68 | 24.74 | 24.65 | 24.70 | -0.22% | 40,801 |
| Sep 25, 2026 | 24.72 | 24.77 | 24.70 | 24.76 | +0.17% | 13,777 |
| Sep 24, 2026 | 24.71 | 24.77 | 24.71 | 24.72 | +0.02% | 43,882 |
| Sep 23, 2026 | 24.77 | 24.77 | 24.71 | 24.72 | -0.34% | 14,461 |
| Sep 22, 2026 | 24.81 | 24.82 | 24.79 | 24.80 | -0.02% | 32,341 |
| Sep 21, 2026 | 24.79 | 24.83 | 24.79 | 24.80 | +0.09% | 16,658 |
| Sep 18, 2026 | 24.79 | 24.81 | 24.78 | 24.78 | -0.26% | 2,302 |
| Sep 17, 2026 | 24.82 | 24.85 | 24.77 | 24.84 | +0.07% | 13,685 |
| Sep 16, 2026 | 24.90 | 24.94 | 24.82 | 24.83 | -0.31% | 11,530 |
| Sep 15, 2026 | 24.93 | 24.99 | 24.87 | 24.91 | -0.02% | 25,492 |
| Sep 14, 2026 | 24.91 | 24.94 | 24.89 | 24.91 | -0.10% | 17,298 |
| Sep 11, 2026 | 24.98 | 24.98 | 24.93 | 24.93 | -0.20% | 36,810 |
| Sep 10, 2026 | 25.04 | 25.04 | 24.96 | 24.98 | -0.24% | 29,315 |
| Sep 9, 2026 | 25.02 | 25.07 | 25.02 | 25.05 | +0.10% | 29,269 |
| Sep 8, 2026 | 25.01 | 25.06 | 25.01 | 25.02 | +0.04% | 20,616 |
| Sep 4, 2026 | 24.98 | 25.02 | 24.98 | 25.01 | -0.06% | 8,010 |
| Sep 3, 2026 | 25.02 | 25.04 | 25.02 | 25.02 | +0.09% | 7,917 |
| Sep 2, 2026 | 25.01 | 25.05 | 24.99 | 25.00 | +0.24% | 37,158 |
| Aug 31, 2026 | 24.97 | 25.00 | 24.94 | 24.94 | -0.01% | 10,073 |
| Aug 28, 2026 | 25.05 | 25.05 | 24.94 | 24.95 | -0.44% | 12,782 |
| Aug 27, 2026 | 25.06 | 25.11 | 25.03 | 25.05 | -0.01% | 13,720 |
| Aug 26, 2026 | 25.04 | 25.08 | 25.04 | 25.06 | -0.17% | 20,029 |
| Aug 25, 2026 | 25.07 | 25.13 | 25.06 | 25.10 | +0.07% | 17,445 |
| Aug 24, 2026 | 25.09 | 25.11 | 25.04 | 25.08 | +0.10% | 29,443 |
| Aug 21, 2026 | 25.05 | 25.10 | 25.05 | 25.05 | -0.12% | 4,673 |
| Aug 20, 2026 | 25.04 | 25.09 | 25.03 | 25.09 | +0.12% | 5,666 |
| Aug 19, 2026 | 25.05 | 25.10 | 25.04 | 25.05 | +0.04% | 10,572 |
| Aug 18, 2026 | 25.00 | 25.07 | 25.00 | 25.05 | +0.20% | 17,414 |
| Aug 17, 2026 | 25.02 | 25.02 | 24.98 | 25.00 | -0.04% | 18,783 |
| Aug 14, 2026 | 25.00 | 25.01 | 24.98 | 25.00 | +0.04% | 4,355 |
| Aug 13, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | +0.08% | 2,922 |
| Aug 12, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | -0.02% | 4,307 |
| Aug 11, 2026 | 24.99 | 25.00 | 24.96 | 24.98 | -0.06% | 10,168 |
| Aug 10, 2026 | 24.98 | 25.00 | 24.95 | 25.00 | +0.08% | 5,131 |
| Aug 7, 2026 | 24.97 | 24.99 | 24.93 | 24.98 | +0.12% | 12,954 |
| Aug 6, 2026 | 24.95 | 24.96 | 24.95 | 24.95 | -0.08% | 571 |
| Aug 5, 2026 | 24.97 | 25.00 | 24.94 | 24.96 | +0.02% | 6,505 |
| Aug 4, 2026 | 24.97 | 24.98 | 24.96 | 24.96 | +0.05% | 6,922 |
| Aug 3, 2026 | 24.96 | 24.96 | 24.90 | 24.95 | +0.03% | 5,782 |
| Jul 31, 2026 | 24.95 | 24.97 | 24.92 | 24.94 | -0.10% | 2,867 |
| Jul 30, 2026 | 24.96 | 24.99 | 24.95 | 24.96 | +0.04% | 6,664 |
| Jul 29, 2026 | 24.89 | 24.95 | 24.88 | 24.95 | +0.20% | 1,679 |
| Jul 28, 2026 | 24.89 | 24.91 | 24.89 | 24.91 | +0.08% | 2,413 |
| Jul 27, 2026 | 24.92 | 24.96 | 24.88 | 24.89 | -0.12% | 3,764 |
| Jul 24, 2026 | 24.95 | 24.95 | 24.86 | 24.91 | +0.04% | 5,705 |
| Jul 23, 2026 | 24.90 | 24.91 | 24.81 | 24.90 | -0.16% | 14,030 |
| Jul 22, 2026 | 25.00 | 25.00 | 24.93 | 24.95 | -0.04% | 4,693 |
| Jul 21, 2026 | 24.95 | 24.96 | 24.95 | 24.95 | -0.14% | 1,571 |
| Jul 20, 2026 | 25.03 | 25.03 | 24.96 | 24.99 | -0.08% | 26,723 |
| Jul 17, 2026 | 25.00 | 25.04 | 24.98 | 25.01 | +0.14% | 4,792 |
| Jul 16, 2026 | 24.99 | 24.99 | 24.95 | 24.98 | +0.04% | 3,890 |
| Jul 15, 2026 | 24.96 | 25.02 | 24.94 | 24.97 | +0.08% | 16,040 |
| Jul 14, 2026 | 24.94 | 24.98 | 24.92 | 24.95 | +0.04% | 38,973 |
| Jul 13, 2026 | 24.96 | 24.97 | 24.91 | 24.93 | -0.06% | 4,281 |
| Jul 10, 2026 | 24.95 | 24.97 | 24.94 | 24.95 | -0.14% | 2,082 |
| Jul 9, 2026 | 24.97 | 24.99 | 24.97 | 24.98 | +0.10% | 2,482 |
| Jul 8, 2026 | 24.97 | 25.01 | 24.94 | 24.96 | +0.00% | 8,738 |
| Jul 7, 2026 | 24.98 | 24.98 | 24.93 | 24.96 | -0.04% | 7,061 |
| Jul 6, 2026 | 24.92 | 24.97 | 24.92 | 24.97 | +0.14% | 2,439 |
| Jul 2, 2026 | 24.95 | 24.95 | 24.93 | 24.94 | -2.33% | 6,667 |
| Jul 1, 2026 | 25.61 | 25.61 | 25.53 | 25.53 | -0.17% | 4,261 |
| Jun 30, 2026 | 25.57 | 25.61 | 25.54 | 25.57 | -0.02% | 6,423 |
| Jun 29, 2026 | 25.59 | 25.60 | 25.57 | 25.58 | +0.06% | 1,667 |
| Jun 26, 2026 | 25.58 | 25.58 | 25.54 | 25.57 | -0.02% | 6,410 |
| Jun 25, 2026 | 25.56 | 25.57 | 25.54 | 25.57 | +0.18% | 1,983 |
| Jun 24, 2026 | 25.52 | 25.55 | 25.49 | 25.52 | +0.04% | 8,066 |
| Jun 23, 2026 | 25.52 | 25.52 | 25.50 | 25.52 | +0.00% | 522 |
| Jun 22, 2026 | 25.62 | 25.62 | 25.52 | 25.52 | -0.12% | 2,162 |
| Jun 18, 2026 | 25.52 | 25.56 | 25.47 | 25.54 | +0.12% | 9,536 |
| Jun 17, 2026 | 25.63 | 25.66 | 25.52 | 25.52 | -0.47% | 11,496 |
| Jun 16, 2026 | 25.63 | 25.64 | 25.63 | 25.64 | -0.02% | 1,266 |
| Jun 15, 2026 | 25.64 | 25.64 | 25.63 | 25.64 | +0.10% | 9,614 |
| Jun 12, 2026 | 25.60 | 25.63 | 25.60 | 25.61 | -0.12% | 7,433 |
| Jun 11, 2026 | 25.63 | 25.65 | 25.62 | 25.64 | +0.09% | 4,726 |
| Jun 10, 2026 | 25.66 | 25.66 | 25.62 | 25.62 | -0.05% | 44,770 |
| Jun 9, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | +0.00% | 4,988 |
| Jun 8, 2026 | 25.63 | 25.64 | 25.63 | 25.64 | +0.12% | 2,363 |
| Jun 5, 2026 | 25.66 | 25.66 | 25.61 | 25.61 | -0.23% | 4,060 |
| Jun 4, 2026 | 25.70 | 25.70 | 25.64 | 25.66 | +0.04% | 13,343 |
| Jun 3, 2026 | 25.66 | 25.71 | 25.65 | 25.66 | +0.00% | 4,772 |
| Jun 2, 2026 | 25.64 | 25.67 | 25.64 | 25.66 | +0.00% | 1,044 |
| Jun 1, 2026 | 25.66 | 25.68 | 25.64 | 25.66 | +0.08% | 6,113 |
| May 29, 2026 | 25.64 | 25.67 | 25.63 | 25.64 | +0.04% | 32,699 |
| May 28, 2026 | 25.61 | 25.63 | 25.61 | 25.63 | +0.08% | 4,034 |
| May 27, 2026 | 25.60 | 25.65 | 25.57 | 25.61 | +0.15% | 8,623 |
| May 26, 2026 | 25.56 | 25.59 | 25.42 | 25.57 | +0.05% | 25,596 |
| May 22, 2026 | 25.59 | 25.59 | 25.48 | 25.55 | +0.00% | 6,973 |
| May 21, 2026 | 25.55 | 25.58 | 25.48 | 25.55 | -0.18% | 3,418 |
| May 20, 2026 | 25.57 | 25.60 | 25.53 | 25.60 | +0.02% | 8,561 |
| May 19, 2026 | 25.61 | 25.64 | 25.57 | 25.59 | -0.14% | 12,437 |
| May 18, 2026 | 25.64 | 25.64 | 25.62 | 25.63 | +0.02% | 3,206 |
| May 15, 2026 | 25.60 | 25.64 | 25.49 | 25.63 | -0.07% | 13,554 |
| May 14, 2026 | 25.70 | 25.70 | 25.64 | 25.64 | -0.08% | 4,171 |
| May 13, 2026 | 25.67 | 25.70 | 25.66 | 25.66 | +0.04% | 3,099 |
| May 12, 2026 | 25.68 | 25.68 | 25.64 | 25.66 | +0.04% | 6,644 |
| May 11, 2026 | 25.65 | 25.65 | 25.62 | 25.64 | +0.10% | 1,295 |
| May 8, 2026 | 25.63 | 25.63 | 25.56 | 25.62 | +0.18% | 3,084 |
| May 7, 2026 | 25.56 | 25.60 | 25.52 | 25.57 | -0.12% | 19,994 |
| May 6, 2026 | 25.65 | 25.65 | 25.59 | 25.61 | -0.21% | 15,323 |
| May 5, 2026 | 25.66 | 25.66 | 25.65 | 25.66 | +0.04% | 6,778 |
| May 4, 2026 | 25.64 | 25.66 | 25.63 | 25.65 | +0.02% | 7,130 |
| May 1, 2026 | 25.71 | 25.71 | 25.64 | 25.64 | +0.08% | 2,335 |
| Apr 30, 2026 | 25.61 | 25.66 | 25.61 | 25.63 | +0.08% | 11,144 |
| Apr 29, 2026 | 25.66 | 25.66 | 25.61 | 25.61 | -0.04% | 3,348 |
| Apr 28, 2026 | 25.68 | 25.68 | 25.61 | 25.61 | -0.04% | 4,914 |
| Apr 27, 2026 | 25.60 | 25.65 | 25.60 | 25.63 | +0.08% | 2,961 |
| Apr 24, 2026 | 25.60 | 25.61 | 25.60 | 25.61 | +0.20% | 460 |
| Apr 23, 2026 | 25.54 | 25.56 | 25.54 | 25.55 | +0.04% | 38,996 |
| Apr 22, 2026 | 25.58 | 25.58 | 25.51 | 25.55 | +0.14% | 28,632 |
| Apr 21, 2026 | 25.58 | 25.58 | 25.49 | 25.51 | -0.02% | 17,605 |
| Apr 20, 2026 | 25.58 | 25.58 | 25.50 | 25.52 | -0.02% | 40,580 |
| Apr 17, 2026 | 25.58 | 25.58 | 25.49 | 25.52 | +0.02% | 11,175 |
| Apr 16, 2026 | 25.56 | 25.56 | 25.46 | 25.52 | +0.00% | 18,654 |
| Apr 15, 2026 | 25.57 | 25.57 | 25.50 | 25.52 | +0.00% | 11,008 |
| Apr 14, 2026 | 25.54 | 25.54 | 25.49 | 25.52 | -0.06% | 10,969 |
| Apr 13, 2026 | 25.50 | 25.56 | 25.50 | 25.53 | +0.23% | 42,530 |
| Apr 10, 2026 | 25.45 | 25.49 | 25.45 | 25.47 | +0.08% | 29,572 |
| Apr 9, 2026 | 25.44 | 25.51 | 25.43 | 25.45 | +0.02% | 17,639 |
| Apr 8, 2026 | 25.42 | 25.46 | 25.41 | 25.45 | +0.00% | 9,704 |
| Apr 7, 2026 | 25.42 | 25.77 | 25.42 | 25.44 | +0.12% | 14,377 |
| Apr 6, 2026 | 25.39 | 25.46 | 25.38 | 25.41 | +0.02% | 7,415 |
| Apr 2, 2026 | 25.41 | 25.45 | 25.39 | 25.41 | -0.18% | 3,514 |
| Apr 1, 2026 | 25.43 | 25.46 | 25.40 | 25.45 | -0.02% | 2,128 |
| Mar 31, 2026 | 25.45 | 25.51 | 25.45 | 25.46 | +0.09% | 3,965 |
| Mar 30, 2026 | 25.42 | 25.43 | 25.31 | 25.43 | +0.20% | 9,920 |
| Mar 27, 2026 | 25.36 | 25.39 | 25.31 | 25.39 | +0.07% | 4,645 |
| Mar 26, 2026 | 25.39 | 25.42 | 25.37 | 25.37 | +0.01% | 1,592 |
| Mar 25, 2026 | 25.37 | 25.38 | 25.34 | 25.36 | +0.00% | 1,848 |
| Mar 24, 2026 | 25.36 | 25.39 | 25.36 | 25.36 | -0.12% | 1,248 |
| Mar 23, 2026 | 25.46 | 25.46 | 25.39 | 25.39 | -0.16% | 8,846 |
| Mar 20, 2026 | 25.43 | 25.44 | 25.42 | 25.43 | -0.14% | 957 |
| Mar 19, 2026 | 25.50 | 25.50 | 25.46 | 25.47 | -0.16% | 972 |
| Mar 18, 2026 | 25.52 | 25.54 | 25.51 | 25.51 | +0.06% | 2,360 |
| Mar 17, 2026 | 25.48 | 25.53 | 25.47 | 25.50 | +0.20% | 2,673 |
| Mar 16, 2026 | 25.45 | 25.46 | 25.42 | 25.45 | +0.08% | 1,271 |
| Mar 13, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | +0.00% | 4,720 |
| Mar 12, 2026 | 25.47 | 25.49 | 25.43 | 25.43 | -0.02% | 1,343 |
| Mar 11, 2026 | 25.43 | 25.44 | 25.39 | 25.43 | +0.04% | 10,003 |
| Mar 10, 2026 | 25.45 | 25.45 | 25.41 | 25.42 | -0.21% | 6,363 |
| Mar 9, 2026 | 25.46 | 25.50 | 25.46 | 25.47 | +0.04% | 8,335 |
| Mar 6, 2026 | 25.48 | 25.53 | 25.46 | 25.46 | +0.28% | 1,577 |
| Mar 5, 2026 | 25.36 | 25.39 | 25.36 | 25.39 | +0.07% | 2,432 |
| Mar 4, 2026 | 25.39 | 25.44 | 25.37 | 25.38 | -0.11% | 2,541 |
| Mar 3, 2026 | 25.41 | 25.45 | 25.38 | 25.41 | +0.02% | 2,572 |
| Mar 2, 2026 | 25.44 | 25.54 | 25.40 | 25.40 | -0.11% | 21,795 |
| Feb 27, 2026 | 25.44 | 25.47 | 25.41 | 25.43 | +0.18% | 5,293 |
| Feb 26, 2026 | 25.34 | 25.44 | 25.34 | 25.38 | +0.13% | 4,303 |
| Feb 25, 2026 | 25.34 | 25.38 | 25.34 | 25.35 | +0.06% | 3,713 |
| Feb 24, 2026 | 25.34 | 25.35 | 25.32 | 25.34 | +0.00% | 2,192 |
| Feb 23, 2026 | 25.39 | 25.39 | 25.28 | 25.34 | +0.04% | 3,971 |
| Feb 20, 2026 | 25.33 | 25.33 | 25.30 | 25.32 | +0.00% | 3,557 |
| Feb 19, 2026 | 25.30 | 25.33 | 25.30 | 25.32 | +0.00% | 3,950 |
| Feb 18, 2026 | 25.30 | 25.32 | 25.30 | 25.32 | +0.04% | 2,997 |
| Feb 17, 2026 | 25.31 | 25.34 | 25.30 | 25.32 | -0.10% | 7,792 |
| Feb 13, 2026 | 25.36 | 25.36 | 25.32 | 25.34 | +0.04% | 1,020 |
| Feb 12, 2026 | 25.31 | 25.39 | 25.31 | 25.33 | +0.04% | 3,168 |
| Feb 11, 2026 | 25.31 | 25.33 | 25.31 | 25.32 | -0.06% | 5,940 |
| Feb 10, 2026 | 25.36 | 25.40 | 25.33 | 25.34 | +0.04% | 6,103 |
| Feb 9, 2026 | 25.34 | 25.34 | 25.30 | 25.32 | +0.04% | 1,682 |
| Feb 6, 2026 | 25.28 | 25.33 | 25.28 | 25.32 | +0.06% | 1,426 |
| Feb 5, 2026 | 25.28 | 25.31 | 25.28 | 25.30 | +0.10% | 1,508 |
| Feb 4, 2026 | 25.30 | 25.31 | 25.18 | 25.27 | -0.12% | 29,674 |
| Feb 3, 2026 | 25.30 | 25.35 | 25.29 | 25.30 | -0.08% | 7,068 |
| Feb 2, 2026 | 25.33 | 25.34 | 25.27 | 25.32 | +0.02% | 9,573 |
| Jan 30, 2026 | 25.32 | 25.36 | 25.29 | 25.32 | +0.04% | 12,413 |
| Jan 29, 2026 | 25.36 | 25.36 | 25.31 | 25.31 | +0.08% | 4,591 |
| Jan 28, 2026 | 25.24 | 25.32 | 25.23 | 25.29 | +0.14% | 12,868 |
| Jan 27, 2026 | 25.26 | 25.27 | 25.24 | 25.25 | +0.08% | 4,441 |
| Jan 26, 2026 | 25.22 | 25.29 | 25.21 | 25.23 | +0.02% | 6,474 |
| Jan 23, 2026 | 25.21 | 25.26 | 25.20 | 25.23 | +0.06% | 6,222 |
| Jan 22, 2026 | 25.31 | 25.31 | 25.20 | 25.21 | +0.04% | 32,182 |
| Jan 21, 2026 | 25.21 | 25.21 | 25.18 | 25.20 | +0.06% | 1,498 |
| Jan 20, 2026 | 25.20 | 25.21 | 25.18 | 25.19 | +0.02% | 2,657 |
| Jan 16, 2026 | 25.19 | 25.24 | 25.14 | 25.18 | -0.04% | 3,500 |
| Jan 15, 2026 | 25.23 | 25.23 | 25.19 | 25.20 | -0.14% | 2,561 |
| Jan 14, 2026 | 25.21 | 25.23 | 25.21 | 25.23 | +0.04% | 643 |
| Jan 13, 2026 | 25.23 | 25.23 | 25.19 | 25.22 | +0.04% | 2,234 |
| Jan 12, 2026 | 25.19 | 25.27 | 25.15 | 25.21 | +0.00% | 4,420 |
| Jan 9, 2026 | 25.19 | 25.27 | 25.19 | 25.21 | -0.02% | 5,426 |
| Jan 8, 2026 | 25.20 | 25.34 | 25.20 | 25.21 | -0.06% | 5,820 |
| Jan 7, 2026 | 25.21 | 25.29 | 25.19 | 25.23 | +0.14% | 9,107 |
| Jan 6, 2026 | 25.20 | 25.20 | 25.18 | 25.20 | -0.06% | 2,557 |
| Jan 5, 2026 | 25.18 | 25.26 | 25.18 | 25.21 | +0.18% | 13,323 |
| Jan 2, 2026 | 25.17 | 25.19 | 25.12 | 25.16 | -0.28% | 19,843 |
| Dec 31, 2025 | 25.18 | 25.33 | 25.18 | 25.24 | +0.32% | 31,709 |
| Dec 30, 2025 | 25.20 | 25.37 | 25.15 | 25.16 | -0.16% | 39,324 |
| Dec 29, 2025 | 25.20 | 25.21 | 25.20 | 25.20 | -0.10% | 1,606 |
| Dec 26, 2025 | 25.20 | 25.31 | 25.18 | 25.22 | +0.12% | 22,316 |
| Dec 24, 2025 | 25.16 | 25.24 | 25.15 | 25.19 | +0.16% | 5,764 |
| Dec 23, 2025 | 25.16 | 25.21 | 25.15 | 25.15 | -1.80% | 843 |
| Dec 22, 2025 | 25.48 | 25.61 | 25.48 | 25.61 | +0.53% | 1,315 |
| Dec 19, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | +0.00% | 1,378 |
| Dec 18, 2025 | 25.45 | 25.51 | 25.45 | 25.48 | -0.10% | 1,758 |
| Dec 17, 2025 | 25.46 | 25.50 | 25.46 | 25.50 | +0.14% | 3,137 |
| Dec 16, 2025 | 25.45 | 25.46 | 25.45 | 25.46 | +0.00% | 285 |
| Dec 15, 2025 | 25.41 | 25.69 | 25.41 | 25.46 | +0.00% | 3,865 |
| Dec 12, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | +0.05% | 1,722 |
| Dec 11, 2025 | 25.48 | 25.50 | 25.45 | 25.45 | -0.09% | 5,261 |
| Dec 10, 2025 | 25.44 | 25.48 | 25.44 | 25.48 | +0.09% | 1,036 |
| Dec 9, 2025 | 25.43 | 25.50 | 25.43 | 25.45 | -0.13% | 3,202 |
| Dec 8, 2025 | 25.48 | 25.49 | 25.48 | 25.48 | -0.12% | 3,456 |
| Dec 5, 2025 | 25.51 | 25.62 | 25.49 | 25.52 | +0.04% | 4,058 |
| Dec 4, 2025 | 25.49 | 25.51 | 25.48 | 25.50 | +0.04% | 1,368 |
| Dec 3, 2025 | 25.50 | 25.51 | 25.48 | 25.50 | +0.04% | 1,789 |
| Dec 2, 2025 | 25.48 | 25.49 | 25.48 | 25.48 | +0.04% | 3,078 |
| Dec 1, 2025 | 25.61 | 25.61 | 25.48 | 25.48 | -0.20% | 570 |
| Nov 28, 2025 | 25.52 | 25.53 | 25.50 | 25.53 | +0.00% | 443 |
| Nov 26, 2025 | 25.46 | 25.54 | 25.46 | 25.52 | +0.22% | 4,481 |
| Nov 25, 2025 | 25.43 | 25.48 | 25.43 | 25.47 | +0.02% | 2,658 |
| Nov 24, 2025 | 25.48 | 25.49 | 25.45 | 25.46 | -0.04% | 1,771 |
| Nov 21, 2025 | 25.46 | 25.50 | 25.45 | 25.48 | +0.16% | 6,374 |
| Nov 20, 2025 | 25.43 | 25.43 | 25.42 | 25.43 | +0.04% | 332 |
| Nov 19, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | -0.04% | 129 |
| Nov 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | +0.04% | 146 |
| Nov 17, 2025 | 25.42 | 25.43 | 25.28 | 25.43 | -0.04% | 4,536 |
| Nov 14, 2025 | 25.46 | 25.46 | 25.43 | 25.43 | +0.00% | 6,801 |
| Nov 13, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | -0.12% | 702 |
| Nov 12, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | +0.00% | 2,806 |
| Nov 11, 2025 | 25.45 | 25.47 | 25.45 | 25.46 | +0.04% | 518 |
| Nov 10, 2025 | 25.45 | 25.49 | 25.43 | 25.45 | +0.08% | 4,141 |
| Nov 7, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | -0.00% | 807 |
| Nov 6, 2025 | 25.42 | 25.44 | 25.42 | 25.44 | +0.08% | 1,985 |
Daily open, high, low, close and volume for iShares iBonds 1-5 Year TIPS Ladder ETF (LDRI). Showing 250 trading days. Unadjusted prices.