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%
LDRT — iShares iBonds 1-5 Year Treasury Ladder ETF
NYSE ArcaiShares iBonds 1-5 Year Treasury Ladder ETF
$24.55
+0.03(+0.10%)
- O
- 24.56
- H
- 24.56
- L
- 24.51
- V
- 129.11K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.55
Period Return-2.78%
Period High$25.80
Period Low$24.51
Avg Daily Volume44.9K
Total Trading Days365
LDRT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.56 | $24.56 | $24.51 | $24.55 | +$0.03 | +0.10% | 129,110 | $24.53 | $24.51 $24.56 |
| Oct 2, 2026 | $24.60 | $24.60 | $24.52 | $24.52 | $-0.11 | -0.45% | 1,092,311 | $24.55 | $24.52 $24.60 |
| Oct 1, 2026 | $24.59 | $24.66 | $24.57 | $24.63 | +$0.04 | +0.16% | 489,522 | $24.64 | $24.57 $24.66 |
| Sep 30, 2026 | $24.60 | $24.61 | $24.57 | $24.59 | +$0.01 | +0.04% | 48,462 | $24.59 | $24.57 $24.61 |
| Sep 29, 2026 | $24.57 | $24.58 | $24.55 | $24.58 | +$0.01 | +0.04% | 63,624 | $24.56 | $24.55 $24.58 |
| Sep 28, 2026 | $24.56 | $24.58 | $24.55 | $24.57 | $-0.06 | -0.24% | 104,164 | $24.56 | $24.55 $24.58 |
| Sep 25, 2026 | $24.57 | $24.85 | $24.57 | $24.63 | +$0.08 | +0.33% | 189,424 | $24.65 | $24.57 $24.85 |
| Sep 24, 2026 | $24.60 | $24.61 | $24.55 | $24.55 | $-0.02 | -0.09% | 51,899 | $24.58 | $24.55 $24.61 |
| Sep 23, 2026 | $24.65 | $24.65 | $24.55 | $24.57 | $-0.10 | -0.42% | 152,151 | $24.59 | $24.55 $24.65 |
| Sep 22, 2026 | $24.68 | $24.68 | $24.65 | $24.68 | +$0.02 | +0.10% | 63,335 | $24.67 | $24.65 $24.68 |
| Sep 21, 2026 | $24.69 | $24.69 | $24.65 | $24.65 | $-0.00 | +0.00% | 91,315 | $24.67 | $24.65 $24.69 |
| Sep 18, 2026 | $24.67 | $24.67 | $24.65 | $24.65 | $-0.03 | -0.14% | 8,724 | $24.66 | $24.65 $24.67 |
| Sep 17, 2026 | $24.70 | $24.70 | $24.67 | $24.69 | +$0.03 | +0.12% | 81,384 | $24.68 | $24.67 $24.70 |
| Sep 16, 2026 | $24.71 | $24.71 | $24.64 | $24.66 | $-0.02 | -0.08% | 50,467 | $24.69 | $24.64 $24.71 |
| Sep 15, 2026 | $24.69 | $24.69 | $24.67 | $24.68 | $-0.04 | -0.14% | 58,608 | $24.68 | $24.67 $24.69 |
| Sep 14, 2026 | $24.70 | $24.72 | $24.68 | $24.71 | $-0.02 | -0.08% | 46,124 | $24.70 | $24.68 $24.72 |
| Sep 11, 2026 | $24.72 | $24.74 | $24.71 | $24.73 | +$0.00 | +0.00% | 164,431 | $24.72 | $24.71 $24.74 |
| Sep 10, 2026 | $24.76 | $24.76 | $24.73 | $24.73 | $-0.08 | -0.32% | 27,315 | $24.75 | $24.73 $24.76 |
| Sep 9, 2026 | $24.83 | $24.83 | $24.80 | $24.81 | $-0.03 | -0.12% | 212,334 | $24.81 | $24.80 $24.83 |
| Sep 8, 2026 | $24.82 | $24.85 | $24.81 | $24.84 | $-0.01 | -0.04% | 54,418 | $24.83 | $24.81 $24.85 |
| Sep 4, 2026 | $24.84 | $24.86 | $24.84 | $24.85 | $-0.02 | -0.08% | 44,724 | $24.85 | $24.84 $24.86 |
| Sep 3, 2026 | $24.89 | $24.89 | $24.86 | $24.87 | +$0.04 | +0.16% | 34,837 | $24.87 | $24.86 $24.89 |
| Sep 2, 2026 | $24.85 | $24.85 | $24.81 | $24.83 | $-0.07 | -0.28% | 43,852 | $24.82 | $24.81 $24.85 |
| Sep 1, 2026 | $24.91 | $24.91 | $24.89 | $24.90 | $-0.02 | -0.08% | 353,021 | $24.90 | $24.89 $24.91 |
| Aug 31, 2026 | $24.90 | $24.93 | $24.90 | $24.92 | $-0.01 | -0.04% | 43,049 | $24.92 | $24.90 $24.93 |
| Aug 28, 2026 | $24.99 | $24.99 | $24.93 | $24.93 | $-0.06 | -0.22% | 27,963 | $24.94 | $24.93 $24.99 |
| Aug 27, 2026 | $25.01 | $25.01 | $24.98 | $24.99 | $-0.02 | -0.06% | 35,487 | $25.00 | $24.98 $25.01 |
| Aug 26, 2026 | $25.01 | $25.01 | $24.98 | $25.00 | $-0.01 | -0.04% | 21,077 | $24.99 | $24.98 $25.01 |
| Aug 25, 2026 | $24.99 | $25.01 | $24.98 | $25.01 | +$0.05 | +0.20% | 51,839 | $25.01 | $24.98 $25.01 |
| Aug 24, 2026 | $24.98 | $24.98 | $24.95 | $24.96 | $-0.01 | -0.04% | 28,846 | $24.97 | $24.95 $24.98 |