iShares iBonds 1-5 Year Corporate Ladder ETF (LDRC)
NYSEARCA: LDRC · Real-Time Price · USD
25.22
-0.04 (-0.16%)
At close: Mar 18, 2026, 4:00 PM EDT
25.22
0.00 (0.00%)
After-hours: Mar 18, 2026, 4:10 PM EDT
LDRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | - | -0.16% | 191 |
| Mar 17, 2026 | 25.26 | 25.37 | 25.24 | 25.26 | 25.26 | 0.12% | 27,139 |
| Mar 16, 2026 | 25.24 | 25.27 | 25.21 | 25.23 | 25.23 | 0.10% | 24,994 |
| Mar 13, 2026 | 25.23 | 25.25 | 25.20 | 25.21 | 25.21 | -0.02% | 19,795 |
| Mar 12, 2026 | 25.26 | 25.27 | 25.20 | 25.21 | 25.21 | -0.22% | 25,027 |
| Mar 11, 2026 | 25.33 | 25.33 | 25.23 | 25.27 | 25.27 | -0.30% | 45,360 |
| Mar 10, 2026 | 25.33 | 25.37 | 25.33 | 25.34 | 25.34 | 0.01% | 110,445 |
| Mar 9, 2026 | 25.32 | 25.34 | 25.31 | 25.34 | 25.34 | 0.03% | 28,125 |
| Mar 6, 2026 | 25.32 | 25.35 | 25.32 | 25.33 | 25.33 | -0.02% | 6,009 |
| Mar 5, 2026 | 25.34 | 25.36 | 25.30 | 25.34 | 25.34 | -0.10% | 56,283 |
| Mar 4, 2026 | 25.50 | 25.50 | 25.36 | 25.36 | 25.36 | -0.04% | 16,999 |
| Mar 3, 2026 | 25.42 | 25.42 | 25.32 | 25.37 | 25.37 | -0.35% | 40,150 |
| Mar 2, 2026 | 25.46 | 25.48 | 25.42 | 25.46 | 25.37 | -0.09% | 16,114 |
| Feb 27, 2026 | 25.49 | 25.52 | 25.48 | 25.48 | 25.39 | 0.09% | 9,374 |
| Feb 26, 2026 | 25.46 | 25.47 | 25.44 | 25.46 | 25.37 | 0.04% | 3,126 |
| Feb 25, 2026 | 25.46 | 25.48 | 25.45 | 25.45 | 25.36 | -0.08% | 5,084 |
| Feb 24, 2026 | 25.45 | 25.47 | 25.45 | 25.47 | 25.38 | -0.04% | 5,647 |
| Feb 23, 2026 | 25.45 | 25.48 | 25.45 | 25.48 | 25.39 | 0.08% | 5,897 |
| Feb 20, 2026 | 25.45 | 25.46 | 25.44 | 25.46 | 25.37 | -0.08% | 17,254 |
| Feb 19, 2026 | 25.43 | 25.48 | 25.43 | 25.48 | 25.39 | 0.16% | 15,201 |
| Feb 18, 2026 | 25.45 | 25.45 | 25.42 | 25.44 | 25.35 | -0.04% | 12,409 |
| Feb 17, 2026 | 25.41 | 25.46 | 25.41 | 25.45 | 25.36 | 0.04% | 21,440 |
| Feb 13, 2026 | 25.46 | 25.47 | 25.43 | 25.44 | 25.35 | -0.04% | 43,653 |
| Feb 12, 2026 | 25.40 | 25.46 | 25.40 | 25.45 | 25.36 | 0.18% | 28,087 |
| Feb 11, 2026 | 25.42 | 25.42 | 25.39 | 25.41 | 25.31 | -0.14% | 36,886 |
| Feb 10, 2026 | 25.45 | 25.53 | 25.41 | 25.44 | 25.35 | 0.16% | 32,169 |
| Feb 9, 2026 | 25.38 | 25.42 | 25.38 | 25.40 | 25.31 | 0.06% | 23,564 |
| Feb 6, 2026 | 25.40 | 25.40 | 25.37 | 25.39 | 25.29 | 0.02% | 11,147 |
| Feb 5, 2026 | 25.37 | 25.38 | 25.36 | 25.38 | 25.29 | 0.18% | 20,097 |
| Feb 4, 2026 | 25.37 | 25.37 | 25.32 | 25.34 | 25.24 | - | 10,210 |
| Feb 3, 2026 | 25.35 | 25.44 | 25.32 | 25.34 | 25.24 | -0.53% | 6,100 |
| Feb 2, 2026 | 25.44 | 25.50 | 25.43 | 25.47 | 25.29 | 0.14% | 26,242 |
| Jan 30, 2026 | 25.48 | 25.54 | 25.43 | 25.44 | 25.25 | -0.02% | 60,989 |
| Jan 29, 2026 | 25.43 | 25.47 | 25.43 | 25.44 | 25.26 | - | 16,898 |
| Jan 28, 2026 | 25.40 | 25.55 | 25.34 | 25.44 | 25.26 | - | 28,225 |
| Jan 27, 2026 | 25.43 | 25.44 | 25.40 | 25.44 | 25.26 | 0.12% | 17,062 |
| Jan 26, 2026 | 25.40 | 25.51 | 25.38 | 25.41 | 25.23 | - | 49,415 |
| Jan 23, 2026 | 25.38 | 25.45 | 25.38 | 25.41 | 25.23 | 0.08% | 140,908 |
| Jan 22, 2026 | 25.37 | 25.42 | 25.32 | 25.39 | 25.21 | -0.08% | 19,408 |
| Jan 21, 2026 | 25.35 | 25.42 | 25.35 | 25.41 | 25.23 | 0.08% | 18,382 |
| Jan 20, 2026 | 25.35 | 25.45 | 25.33 | 25.39 | 25.21 | - | 26,671 |
| Jan 16, 2026 | 25.38 | 25.48 | 25.36 | 25.39 | 25.21 | 0.12% | 54,043 |
| Jan 15, 2026 | 25.38 | 25.38 | 25.36 | 25.36 | 25.18 | -0.12% | 2,930 |
| Jan 14, 2026 | 25.41 | 25.41 | 25.36 | 25.39 | 25.21 | -0.04% | 1,876 |
| Jan 13, 2026 | 25.37 | 25.58 | 25.36 | 25.40 | 25.22 | 0.08% | 21,038 |
| Jan 12, 2026 | 25.33 | 25.51 | 25.33 | 25.38 | 25.20 | -0.12% | 16,760 |
| Jan 9, 2026 | 25.39 | 25.44 | 25.34 | 25.41 | 25.23 | 0.12% | 29,831 |
| Jan 8, 2026 | 25.35 | 25.48 | 25.35 | 25.38 | 25.20 | - | 14,810 |
| Jan 7, 2026 | 25.37 | 25.48 | 25.35 | 25.38 | 25.20 | -0.63% | 42,132 |
| Jan 6, 2026 | 25.36 | 25.57 | 25.35 | 25.54 | 25.36 | 0.63% | 19,531 |