iShares iBonds 1-5 Year Corporate Ladder ETF (LDRC)
NYSEARCA: LDRC · Real-Time Price · USD
25.47
+0.03 (0.12%)
Feb 2, 2026, 4:00 PM EST - Market closed
LDRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.44 | 25.50 | 25.43 | 25.47 | 25.47 | 0.14% | 26,242 |
| Jan 30, 2026 | 25.48 | 25.54 | 25.43 | 25.44 | 25.44 | -0.02% | 60,989 |
| Jan 29, 2026 | 25.43 | 25.47 | 25.43 | 25.44 | 25.44 | - | 16,898 |
| Jan 28, 2026 | 25.40 | 25.55 | 25.34 | 25.44 | 25.44 | - | 28,225 |
| Jan 27, 2026 | 25.43 | 25.44 | 25.40 | 25.44 | 25.44 | 0.12% | 17,062 |
| Jan 26, 2026 | 25.40 | 25.51 | 25.38 | 25.41 | 25.41 | - | 49,415 |
| Jan 23, 2026 | 25.38 | 25.45 | 25.38 | 25.41 | 25.41 | 0.08% | 140,908 |
| Jan 22, 2026 | 25.37 | 25.42 | 25.32 | 25.39 | 25.39 | -0.08% | 19,408 |
| Jan 21, 2026 | 25.35 | 25.42 | 25.35 | 25.41 | 25.41 | 0.08% | 18,382 |
| Jan 20, 2026 | 25.35 | 25.45 | 25.33 | 25.39 | 25.39 | - | 26,671 |
| Jan 16, 2026 | 25.38 | 25.48 | 25.36 | 25.39 | 25.39 | 0.12% | 54,043 |
| Jan 15, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | -0.12% | 2,930 |
| Jan 14, 2026 | 25.41 | 25.41 | 25.36 | 25.39 | 25.39 | -0.04% | 1,876 |
| Jan 13, 2026 | 25.37 | 25.58 | 25.36 | 25.40 | 25.40 | 0.08% | 21,038 |
| Jan 12, 2026 | 25.33 | 25.51 | 25.33 | 25.38 | 25.38 | -0.12% | 16,760 |
| Jan 9, 2026 | 25.39 | 25.44 | 25.34 | 25.41 | 25.41 | 0.12% | 29,831 |
| Jan 8, 2026 | 25.35 | 25.48 | 25.35 | 25.38 | 25.38 | - | 14,810 |
| Jan 7, 2026 | 25.37 | 25.48 | 25.35 | 25.38 | 25.38 | -0.63% | 42,132 |
| Jan 6, 2026 | 25.36 | 25.57 | 25.35 | 25.54 | 25.54 | 0.63% | 19,531 |
| Jan 5, 2026 | 26.61 | 26.61 | 25.35 | 25.38 | 25.38 | 0.14% | 35,114 |
| Jan 2, 2026 | 25.35 | 25.53 | 25.34 | 25.35 | 25.35 | -0.12% | 9,964 |
| Dec 31, 2025 | 25.35 | 25.44 | 25.35 | 25.38 | 25.38 | -0.08% | 29,384 |
| Dec 30, 2025 | 25.34 | 25.49 | 25.34 | 25.40 | 25.40 | 0.06% | 12,203 |
| Dec 29, 2025 | 25.37 | 25.57 | 25.35 | 25.38 | 25.38 | 0.14% | 44,213 |
| Dec 26, 2025 | 25.34 | 25.47 | 25.34 | 25.35 | 25.35 | -0.09% | 7,332 |
| Dec 24, 2025 | 25.30 | 25.53 | 25.27 | 25.37 | 25.37 | 0.15% | 31,215 |
| Dec 23, 2025 | 25.30 | 25.43 | 25.25 | 25.33 | 25.33 | - | 38,201 |
| Dec 22, 2025 | 25.36 | 25.85 | 25.29 | 25.33 | 25.30 | -0.02% | 56,007 |
| Dec 19, 2025 | 25.32 | 25.38 | 25.32 | 25.34 | 25.31 | 0.04% | 1,131,770 |
| Dec 18, 2025 | 25.33 | 25.37 | 25.30 | 25.33 | 25.30 | -0.02% | 9,775 |
| Dec 17, 2025 | 25.29 | 25.38 | 25.29 | 25.33 | 25.30 | 0.10% | 19,730 |
| Dec 16, 2025 | 25.28 | 25.32 | 25.28 | 25.31 | 25.28 | -0.06% | 2,821 |
| Dec 15, 2025 | 25.30 | 25.35 | 25.29 | 25.32 | 25.29 | 0.20% | 10,240 |
| Dec 12, 2025 | 25.28 | 25.46 | 25.27 | 25.27 | 25.24 | -0.14% | 8,979 |
| Dec 11, 2025 | 25.30 | 25.33 | 25.29 | 25.31 | 25.28 | 0.07% | 9,049 |
| Dec 10, 2025 | 25.25 | 25.32 | 25.19 | 25.29 | 25.26 | 0.09% | 11,843 |
| Dec 9, 2025 | 25.36 | 25.36 | 25.25 | 25.27 | 25.24 | -0.10% | 3,533 |
| Dec 8, 2025 | 25.26 | 25.30 | 25.26 | 25.29 | 25.26 | 0.06% | 915 |
| Dec 5, 2025 | 25.28 | 25.30 | 25.26 | 25.28 | 25.25 | 0.04% | 4,378 |
| Dec 4, 2025 | 25.27 | 25.31 | 25.25 | 25.27 | 25.24 | -0.06% | 7,462 |
| Dec 3, 2025 | 25.27 | 25.33 | 25.25 | 25.28 | 25.25 | 0.12% | 2,647 |
| Dec 2, 2025 | 25.26 | 25.30 | 25.25 | 25.25 | 25.22 | -0.37% | 3,563 |
| Dec 1, 2025 | 25.36 | 25.38 | 25.33 | 25.35 | 25.21 | -0.12% | 6,678 |
| Nov 28, 2025 | 25.39 | 25.39 | 25.38 | 25.38 | 25.24 | -0.06% | 221 |
| Nov 26, 2025 | 25.52 | 25.52 | 25.36 | 25.39 | 25.26 | 0.06% | 7,601 |
| Nov 25, 2025 | 25.36 | 25.38 | 25.35 | 25.38 | 25.24 | -0.41% | 963 |
| Nov 24, 2025 | 25.51 | 25.54 | 25.34 | 25.48 | 25.35 | 0.51% | 5,818 |
| Nov 21, 2025 | 25.33 | 25.37 | 25.32 | 25.35 | 25.22 | 0.13% | 4,900 |
| Nov 20, 2025 | 25.31 | 25.35 | 25.30 | 25.32 | 25.18 | 0.04% | 45,020 |
| Nov 19, 2025 | 25.30 | 25.32 | 25.29 | 25.31 | 25.17 | 0.12% | 2,201 |