iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
24.81
-0.03 (-0.10%)
Mar 28, 2025, 12:24 PM EDT - Market closed
LDRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.81 | 24.84 | 24.81 | 24.81 | 24.81 | -0.10% | 1,563 |
| Mar 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.01% | 163 |
| Mar 26, 2025 | 24.87 | 24.87 | 24.84 | 24.84 | 24.84 | -0.29% | 582 |
| Mar 25, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | 145 |
| Mar 24, 2025 | 24.93 | 24.93 | 24.89 | 24.91 | 24.91 | 0.12% | 868 |
| Mar 21, 2025 | 24.84 | 24.89 | 24.84 | 24.88 | 24.88 | 0.02% | 913 |
| Mar 20, 2025 | 24.91 | 24.91 | 24.86 | 24.88 | 24.88 | -0.12% | 1,441 |
| Mar 19, 2025 | 24.84 | 24.91 | 24.84 | 24.91 | 24.91 | 0.39% | 1,019 |
| Mar 18, 2025 | 24.82 | 24.87 | 24.81 | 24.81 | 24.81 | -0.20% | 1,927 |
| Mar 17, 2025 | 24.90 | 24.90 | 24.80 | 24.86 | 24.86 | 0.22% | 2,743 |
| Mar 14, 2025 | 24.81 | 24.84 | 24.81 | 24.81 | 24.81 | 0.30% | 1,519 |
| Mar 13, 2025 | 24.72 | 24.73 | 24.72 | 24.73 | 24.73 | -0.34% | 491 |
| Mar 12, 2025 | 24.78 | 24.88 | 24.78 | 24.82 | 24.82 | - | 1,449 |
| Mar 11, 2025 | 24.84 | 24.85 | 24.82 | 24.82 | 24.82 | -0.14% | 680 |
| Mar 10, 2025 | 24.87 | 24.90 | 24.85 | 24.85 | 24.85 | -0.22% | 2,218 |
| Mar 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.16% | 75 |
| Mar 6, 2025 | 24.89 | 24.89 | 24.87 | 24.87 | 24.87 | -0.24% | 251 |
| Mar 5, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.02% | 183 |
| Mar 4, 2025 | 24.94 | 24.95 | 24.92 | 24.92 | 24.92 | -0.48% | 370 |
| Mar 3, 2025 | 25.08 | 25.08 | 25.04 | 25.04 | 24.91 | -0.15% | 1,683 |
| Feb 28, 2025 | 25.06 | 25.09 | 25.06 | 25.08 | 24.95 | 0.15% | 921 |
| Feb 27, 2025 | 25.08 | 25.08 | 25.04 | 25.04 | 24.91 | -0.10% | 509 |
| Feb 26, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | 0.06% | 33 |
| Feb 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 0.10% | 32 |
| Feb 24, 2025 | 25.02 | 25.05 | 25.02 | 25.03 | 24.89 | 0.07% | 675 |
| Feb 21, 2025 | 25.02 | 25.02 | 25.01 | 25.01 | 24.87 | -0.06% | 908 |
| Feb 20, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | 0.04% | 340 |
| Feb 19, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | 0.06% | 228 |
| Feb 18, 2025 | 25.01 | 25.02 | 25.00 | 25.00 | 24.86 | -0.05% | 1,029 |
| Feb 14, 2025 | 25.03 | 25.03 | 25.01 | 25.01 | 24.88 | - | 175 |
| Feb 13, 2025 | 25.00 | 25.01 | 25.00 | 25.01 | 24.88 | 0.31% | 1,001 |
| Feb 12, 2025 | 24.89 | 24.95 | 24.89 | 24.93 | 24.80 | -0.04% | 804 |
| Feb 11, 2025 | 25.09 | 25.09 | 24.92 | 24.94 | 24.81 | -0.08% | 1,395 |
| Feb 10, 2025 | 24.98 | 25.02 | 24.96 | 24.96 | 24.83 | 0.11% | 2,409 |
| Feb 7, 2025 | 24.95 | 24.95 | 24.93 | 24.93 | 24.80 | -0.11% | 314 |
| Feb 6, 2025 | 24.99 | 25.01 | 24.96 | 24.96 | 24.83 | -0.12% | 3,333 |
| Feb 5, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | 0.16% | 27 |
| Feb 4, 2025 | 24.96 | 25.00 | 24.95 | 24.95 | 24.82 | -0.60% | 601 |
| Feb 3, 2025 | 25.06 | 25.17 | 25.05 | 25.10 | 24.84 | 0.20% | 2,238 |
| Jan 31, 2025 | 25.11 | 25.16 | 25.05 | 25.05 | 24.79 | -0.18% | 1,506 |
| Jan 30, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.83 | 0.16% | 123 |
| Jan 29, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.79 | -0.02% | 123 |
| Jan 28, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.80 | -0.04% | 2,813 |
| Jan 27, 2025 | 25.09 | 25.14 | 25.07 | 25.07 | 24.81 | 0.06% | 2,813 |
| Jan 24, 2025 | 25.08 | 25.12 | 25.03 | 25.06 | 24.79 | 0.04% | 1,656 |
| Jan 23, 2025 | 25.02 | 25.06 | 25.00 | 25.05 | 24.78 | 0.14% | 2,507 |
| Jan 22, 2025 | 25.04 | 25.05 | 25.01 | 25.01 | 24.75 | -0.15% | 2,210 |
| Jan 21, 2025 | 25.03 | 25.08 | 25.01 | 25.05 | 24.79 | 0.26% | 4,434 |
| Jan 17, 2025 | 24.98 | 25.01 | 24.98 | 24.99 | 24.72 | 0.02% | 539 |
| Jan 16, 2025 | 24.95 | 25.02 | 24.95 | 24.98 | 24.72 | 0.16% | 9,994 |