iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
24.77
+0.13 (0.53%)
Dec 20, 2024, 2:44 PM EST - Market closed
LDRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 24.76 | 24.78 | 24.75 | 24.76 | 24.76 | -0.12% | 2,555 |
| Dec 19, 2024 | 24.80 | 24.83 | 24.78 | 24.78 | 24.64 | 0.01% | 825 |
| Dec 18, 2024 | 24.85 | 24.85 | 24.78 | 24.78 | 24.64 | -0.70% | 1,342 |
| Dec 17, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.81 | -0.08% | 1 |
| Dec 16, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.83 | 0.14% | 120 |
| Dec 13, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.80 | -0.16% | 2 |
| Dec 12, 2024 | 25.00 | 25.00 | 24.98 | 24.98 | 24.84 | -0.11% | 262 |
| Dec 11, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.86 | 0.03% | 65 |
| Dec 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | -0.02% | 4 |
| Dec 9, 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 24.86 | -0.11% | 3,004 |
| Dec 6, 2024 | 25.03 | 25.04 | 25.03 | 25.03 | 24.89 | 0.17% | 2,012 |
| Dec 5, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.85 | - | 66 |
| Dec 4, 2024 | 24.99 | 25.02 | 24.99 | 24.99 | 24.85 | 0.13% | 2,412 |
| Dec 3, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.81 | -0.54% | 2 |
| Dec 2, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.81 | 0.03% | 28 |
| Nov 29, 2024 | 25.10 | 25.11 | 25.09 | 25.09 | 24.80 | 0.14% | 3,004 |
| Nov 27, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.77 | 0.18% | 7 |
| Nov 26, 2024 | 25.01 | 25.02 | 25.01 | 25.01 | 24.72 | -0.17% | 2,001 |
| Nov 25, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.77 | 0.33% | 2,006 |
| Nov 22, 2024 | 24.99 | 24.99 | 24.97 | 24.97 | 24.69 | -0.06% | 403 |
| Nov 21, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.70 | 0.04% | 1 |
| Nov 20, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.69 | -0.08% | 2 |
| Nov 19, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.71 | 0.16% | 2 |
| Nov 18, 2024 | 24.97 | 24.97 | 24.95 | 24.95 | 24.67 | 0.12% | 407 |
| Nov 15, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.64 | -0.12% | 2 |
| Nov 14, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.67 | -0.02% | 1,004 |
| Nov 13, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.68 | 0.06% | 8 |
| Nov 12, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | -0.34% | - |
| Nov 11, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.74 | -0.02% | - |