MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LDRI — iShares iBonds 1-5 Year TIPS Ladder ETF
NYSE ArcaiShares iBonds 1-5 Year TIPS Ladder ETF
$24.68
+0.04(+0.16%)
- O
- 24.64
- H
- 24.70
- L
- 24.64
- V
- 8.73K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.68
Period Return-2.7%
Period High$26.38
Period Low$24.63
Avg Daily Volume7.2K
Total Trading Days365
LDRI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.64 | $24.70 | $24.64 | $24.68 | +$0.04 | +0.16% | 8,730 | $24.67 | $24.64 $24.70 |
| Oct 2, 2026 | $24.67 | $24.68 | $24.63 | $24.64 | $-0.18 | -0.73% | 24,348 | $24.66 | $24.63 $24.68 |
| Oct 1, 2026 | $24.84 | $24.84 | $24.72 | $24.82 | +$0.07 | +0.28% | 9,472 | $24.78 | $24.72 $24.84 |
| Sep 30, 2026 | $24.75 | $24.78 | $24.73 | $24.75 | +$0.02 | +0.08% | 22,294 | $24.76 | $24.73 $24.78 |
| Sep 29, 2026 | $24.70 | $25.00 | $24.68 | $24.73 | +$0.03 | +0.10% | 43,434 | $24.72 | $24.68 $25.00 |
| Sep 28, 2026 | $24.68 | $24.74 | $24.65 | $24.71 | $-0.06 | -0.22% | 40,801 | $24.69 | $24.65 $24.74 |
| Sep 25, 2026 | $24.72 | $24.77 | $24.71 | $24.76 | +$0.04 | +0.17% | 13,777 | $24.73 | $24.71 $24.77 |
| Sep 24, 2026 | $24.71 | $24.77 | $24.71 | $24.72 | +$0.00 | +0.02% | 43,882 | $24.73 | $24.71 $24.77 |
| Sep 23, 2026 | $24.77 | $24.77 | $24.71 | $24.72 | $-0.08 | -0.34% | 14,461 | $24.73 | $24.71 $24.77 |
| Sep 22, 2026 | $24.81 | $24.82 | $24.79 | $24.80 | $-0.01 | -0.02% | 32,341 | $24.81 | $24.79 $24.82 |
| Sep 21, 2026 | $24.79 | $24.83 | $24.79 | $24.81 | +$0.02 | +0.09% | 16,658 | $24.80 | $24.79 $24.83 |
| Sep 18, 2026 | $24.79 | $24.81 | $24.78 | $24.78 | $-0.06 | -0.26% | 2,302 | $24.80 | $24.78 $24.81 |
| Sep 17, 2026 | $24.82 | $24.85 | $24.77 | $24.85 | +$0.02 | +0.07% | 13,685 | $24.82 | $24.77 $24.85 |
| Sep 16, 2026 | $24.90 | $24.94 | $24.82 | $24.83 | $-0.08 | -0.31% | 11,530 | $24.89 | $24.82 $24.94 |
| Sep 15, 2026 | $24.93 | $24.99 | $24.87 | $24.91 | $-0.00 | -0.02% | 25,692 | $24.90 | $24.87 $24.99 |
| Sep 14, 2026 | $24.91 | $24.94 | $24.89 | $24.91 | $-0.03 | -0.10% | 17,298 | $24.91 | $24.89 $24.94 |
| Sep 11, 2026 | $24.98 | $24.99 | $24.93 | $24.94 | $-0.05 | -0.20% | 36,810 | $24.95 | $24.93 $24.99 |
| Sep 10, 2026 | $25.04 | $25.04 | $24.96 | $24.99 | $-0.06 | -0.24% | 29,315 | $24.99 | $24.96 $25.04 |
| Sep 9, 2026 | $25.02 | $25.07 | $25.02 | $25.05 | +$0.03 | +0.10% | 29,269 | $25.04 | $25.02 $25.07 |
| Sep 8, 2026 | $25.01 | $25.06 | $25.01 | $25.02 | +$0.01 | +0.04% | 20,616 | $25.03 | $25.01 $25.06 |
| Sep 4, 2026 | $24.99 | $25.02 | $24.99 | $25.01 | $-0.02 | -0.06% | 8,010 | $25.00 | $24.99 $25.02 |
| Sep 3, 2026 | $25.03 | $25.04 | $25.03 | $25.03 | +$0.02 | +0.09% | 7,917 | $25.03 | $25.03 $25.04 |
| Sep 2, 2026 | $25.01 | $25.05 | $24.99 | $25.00 | +$0.05 | +0.19% | 37,158 | $25.01 | $24.99 $25.05 |
| Sep 1, 2026 | $24.99 | $24.99 | $24.95 | $24.96 | +$0.01 | +0.05% | 13,431 | $24.96 | $24.95 $24.99 |
| Aug 31, 2026 | $24.97 | $25.00 | $24.94 | $24.94 | $-0.00 | -0.01% | 10,073 | $24.97 | $24.94 $25.00 |
| Aug 28, 2026 | $25.05 | $25.05 | $24.94 | $24.95 | $-0.11 | -0.44% | 12,782 | $24.98 | $24.94 $25.05 |
| Aug 27, 2026 | $25.06 | $25.11 | $25.03 | $25.06 | $-0.00 | -0.01% | 13,720 | $25.06 | $25.03 $25.11 |
| Aug 26, 2026 | $25.04 | $25.08 | $25.04 | $25.06 | $-0.04 | -0.17% | 20,029 | $25.06 | $25.04 $25.08 |
| Aug 25, 2026 | $25.07 | $25.13 | $25.06 | $25.10 | +$0.02 | +0.07% | 17,445 | $25.08 | $25.06 $25.13 |
| Aug 24, 2026 | $25.09 | $25.11 | $25.04 | $25.08 | +$0.03 | +0.10% | 29,443 | $25.07 | $25.04 $25.11 |