iShares iBonds 1-5 Year Corporate Ladder ETF (LDRC)
NYSEARCA: LDRC · Real-Time Price · USD
25.02
-0.09 (-0.34%)
Aug 28, 2026, 4:00 PM EDT - Market closed
LDRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.08 | 25.09 | 25.02 | 25.02 | 25.02 | -0.32% | 12,599 |
| Aug 27, 2026 | 25.08 | 25.12 | 25.07 | 25.10 | 25.10 | 0.12% | 24,329 |
| Aug 26, 2026 | 25.06 | 25.08 | 25.04 | 25.07 | 25.07 | -0.18% | 2,444 |
| Aug 25, 2026 | 25.06 | 25.21 | 25.05 | 25.11 | 25.11 | 0.24% | 14,839 |
| Aug 24, 2026 | 25.03 | 25.06 | 25.01 | 25.05 | 25.05 | 0.10% | 25,145 |
| Aug 21, 2026 | 25.04 | 25.04 | 25.01 | 25.03 | 25.03 | -0.10% | 10,239 |
| Aug 20, 2026 | 25.04 | 25.05 | 25.03 | 25.05 | 25.05 | -0.02% | 7,618 |
| Aug 19, 2026 | 25.07 | 25.08 | 25.03 | 25.06 | 25.06 | 0.10% | 10,167 |
| Aug 18, 2026 | 25.02 | 25.05 | 25.00 | 25.03 | 25.03 | 0.04% | 23,485 |
| Aug 17, 2026 | 25.01 | 25.07 | 25.01 | 25.02 | 25.02 | -0.15% | 28,924 |
| Aug 14, 2026 | 25.08 | 25.10 | 25.06 | 25.06 | 25.06 | -0.09% | 20,455 |
| Aug 13, 2026 | 25.08 | 25.10 | 25.05 | 25.08 | 25.08 | 0.16% | 15,279 |
| Aug 12, 2026 | 25.04 | 25.11 | 25.04 | 25.04 | 25.04 | 0.10% | 16,349 |
| Aug 11, 2026 | 25.01 | 25.06 | 25.00 | 25.02 | 25.02 | 0.07% | 6,043 |
| Aug 10, 2026 | 24.98 | 25.02 | 24.98 | 25.00 | 25.00 | -0.25% | 7,366 |
| Aug 7, 2026 | 25.04 | 25.06 | 25.03 | 25.06 | 25.06 | 0.26% | 13,189 |
| Aug 6, 2026 | 25.01 | 25.02 | 24.98 | 25.00 | 25.00 | -0.26% | 18,738 |
| Aug 5, 2026 | 25.00 | 25.06 | 25.00 | 25.06 | 25.06 | 0.28% | 32,289 |
| Aug 4, 2026 | 25.06 | 25.06 | 24.99 | 24.99 | 24.99 | -0.02% | 9,811 |
| Aug 3, 2026 | 25.04 | 25.09 | 25.00 | 25.09 | 25.00 | 0.30% | 15,798 |
| Jul 31, 2026 | 25.02 | 25.02 | 25.01 | 25.02 | 24.92 | -0.16% | 6,035 |
| Jul 30, 2026 | 25.06 | 25.07 | 25.04 | 25.06 | 24.96 | -0.08% | 2,977 |
| Jul 29, 2026 | 25.02 | 25.15 | 24.99 | 25.08 | 24.98 | 0.12% | 51,991 |
| Jul 28, 2026 | 25.00 | 25.07 | 25.00 | 25.05 | 24.95 | 0.20% | 15,605 |
| Jul 27, 2026 | 25.01 | 25.02 | 24.99 | 25.00 | 24.90 | -0.02% | 5,261 |
| Jul 24, 2026 | 24.99 | 25.01 | 24.99 | 25.00 | 24.91 | -0.04% | 5,601 |
| Jul 23, 2026 | 24.97 | 25.01 | 24.97 | 25.01 | 24.92 | -0.10% | 5,691 |
| Jul 22, 2026 | 25.03 | 25.05 | 24.99 | 25.04 | 24.94 | -0.02% | 11,890 |
| Jul 21, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.95 | -0.12% | 3,493 |
| Jul 20, 2026 | 25.10 | 25.10 | 25.05 | 25.07 | 24.98 | -0.12% | 2,065 |
| Jul 17, 2026 | 25.11 | 25.12 | 25.06 | 25.10 | 25.01 | 0.14% | 34,184 |
| Jul 16, 2026 | 25.11 | 25.11 | 25.05 | 25.07 | 24.97 | -0.06% | 5,279 |
| Jul 15, 2026 | 25.07 | 25.12 | 25.06 | 25.08 | 24.99 | 0.16% | 7,979 |
| Jul 14, 2026 | 25.04 | 25.04 | 25.02 | 25.04 | 24.95 | 0.12% | 4,662 |
| Jul 13, 2026 | 25.02 | 25.05 | 24.98 | 25.01 | 24.92 | -0.18% | 18,062 |
| Jul 10, 2026 | 25.04 | 25.08 | 25.04 | 25.06 | 24.96 | -0.06% | 7,745 |
| Jul 9, 2026 | 25.06 | 25.10 | 25.05 | 25.07 | 24.98 | - | 13,049 |
| Jul 8, 2026 | 25.05 | 25.07 | 25.01 | 25.07 | 24.98 | -0.02% | 24,191 |
| Jul 7, 2026 | 25.09 | 25.09 | 25.06 | 25.08 | 24.98 | -0.16% | 1,602 |
| Jul 6, 2026 | 25.14 | 25.14 | 25.09 | 25.12 | 25.02 | -0.10% | 7,454 |
| Jul 2, 2026 | 25.10 | 25.14 | 25.10 | 25.14 | 25.05 | 0.29% | 15,290 |
| Jul 1, 2026 | 25.09 | 25.20 | 25.09 | 25.16 | 24.97 | -0.10% | 19,181 |
| Jun 30, 2026 | 25.18 | 25.20 | 25.18 | 25.19 | 25.00 | -0.06% | 15,817 |
| Jun 29, 2026 | 25.18 | 25.20 | 25.16 | 25.20 | 25.01 | -0.04% | 22,171 |
| Jun 26, 2026 | 25.18 | 25.23 | 25.18 | 25.21 | 25.02 | 0.08% | 25,046 |
| Jun 25, 2026 | 25.16 | 25.19 | 25.16 | 25.19 | 25.00 | 0.04% | 4,880 |
| Jun 24, 2026 | 25.14 | 25.18 | 25.13 | 25.18 | 24.99 | 0.08% | 10,358 |
| Jun 23, 2026 | 25.14 | 25.16 | 25.13 | 25.16 | 24.97 | 0.12% | 15,693 |
| Jun 22, 2026 | 25.12 | 25.14 | 25.11 | 25.13 | 24.94 | -0.08% | 23,252 |
| Jun 18, 2026 | 25.14 | 25.20 | 25.13 | 25.15 | 24.96 | 0.10% | 13,503 |