iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
25.00
-0.02 (-0.07%)
Oct 7, 2025, 12:24 PM EDT - Market open
LDRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | - | 206 |
| Oct 6, 2025 | 25.00 | 25.03 | 25.00 | 25.02 | 25.02 | -0.09% | 880 |
| Oct 3, 2025 | 25.00 | 25.06 | 25.00 | 25.04 | 25.04 | 0.02% | 1,713 |
| Oct 2, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 25.04 | -0.62% | 529 |
| Oct 1, 2025 | 25.15 | 25.19 | 25.15 | 25.19 | 25.05 | 0.18% | 1,100 |
| Sep 30, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 25.01 | -0.02% | 437 |
| Sep 29, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 25.01 | 0.08% | 526 |
| Sep 26, 2025 | 25.12 | 25.13 | 25.09 | 25.13 | 24.99 | 0.14% | 344 |
| Sep 25, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.96 | -0.12% | 1,013 |
| Sep 24, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.99 | -0.08% | 578 |
| Sep 23, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 25.01 | -0.04% | 578 |
| Sep 22, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 25.02 | 0.10% | 217 |
| Sep 19, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.99 | -0.08% | 155 |
| Sep 18, 2025 | 25.13 | 25.15 | 25.09 | 25.15 | 25.01 | 0.24% | 3,468 |
| Sep 17, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 24.95 | -0.06% | 4,281 |
| Sep 16, 2025 | 25.20 | 25.20 | 25.11 | 25.11 | 24.97 | -0.04% | 1,599 |
| Sep 15, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.98 | 0.18% | 340 |
| Sep 12, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.93 | -0.08% | 96 |
| Sep 11, 2025 | 25.11 | 25.11 | 25.09 | 25.09 | 24.95 | 0.18% | 372 |
| Sep 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.91 | -0.03% | 21 |
| Sep 9, 2025 | 25.03 | 25.30 | 25.03 | 25.05 | 24.92 | -0.01% | 10,212 |
| Sep 8, 2025 | 25.07 | 25.07 | 25.05 | 25.06 | 24.92 | 0.06% | 396 |
| Sep 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.90 | 0.04% | 181 |
| Sep 4, 2025 | 25.12 | 25.12 | 25.00 | 25.03 | 24.89 | 0.21% | 1,138 |
| Sep 3, 2025 | 24.94 | 24.98 | 24.92 | 24.98 | 24.84 | -0.35% | 540 |
| Sep 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.79 | -0.09% | 143 |
| Aug 29, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.82 | -0.08% | 38 |
| Aug 28, 2025 | 25.12 | 25.13 | 25.11 | 25.11 | 24.84 | -0.06% | 1,431 |
| Aug 27, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 24.85 | 0.15% | 1,054 |
| Aug 26, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.81 | 0.23% | 81 |
| Aug 25, 2025 | 25.05 | 25.07 | 25.03 | 25.03 | 24.76 | -0.06% | 706 |
| Aug 22, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.77 | 0.58% | 6 |
| Aug 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | -0.24% | 7 |
| Aug 20, 2025 | 24.96 | 24.98 | 24.96 | 24.96 | 24.69 | 0.06% | 2,402 |
| Aug 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.67 | -0.02% | 7 |
| Aug 18, 2025 | 24.96 | 24.96 | 24.95 | 24.95 | 24.68 | - | 768 |
| Aug 15, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.68 | - | 948 |
| Aug 14, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.68 | -0.10% | 28 |
| Aug 13, 2025 | 24.93 | 24.98 | 24.93 | 24.98 | 24.70 | 0.26% | 108 |
| Aug 12, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.64 | 0.06% | 552 |
| Aug 11, 2025 | 24.89 | 24.90 | 24.83 | 24.90 | 24.62 | -0.02% | 1,885 |
| Aug 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.63 | 0.06% | 83 |
| Aug 7, 2025 | 24.93 | 24.93 | 24.89 | 24.89 | 24.61 | -0.08% | 201 |
| Aug 6, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.63 | 0.06% | 88 |
| Aug 5, 2025 | 24.88 | 24.89 | 24.88 | 24.89 | 24.62 | -0.02% | 219 |
| Aug 4, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.62 | -0.28% | 205 |
| Aug 1, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.56 | 0.02% | 221 |
| Jul 31, 2025 | 24.94 | 24.96 | 24.94 | 24.96 | 24.55 | -0.06% | 139 |
| Jul 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.57 | -0.04% | 76 |
| Jul 29, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.58 | 0.04% | 92 |