iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
24.80
+0.14 (0.57%)
At close: May 12, 2025, 4:00 PM
24.80
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LDRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.79 | 24.80 | 24.79 | 24.80 | 24.80 | 0.57% | 369 |
| May 9, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - | 7 |
| May 8, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.04% | 113 |
| May 7, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.08% | 318 |
| May 6, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.04% | 27 |
| May 5, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.10% | 42 |
| May 2, 2025 | 24.64 | 24.67 | 24.64 | 24.67 | 24.67 | -0.28% | 1,206 |
| May 1, 2025 | 24.76 | 24.76 | 24.74 | 24.74 | 24.60 | 0.06% | 1,041 |
| Apr 30, 2025 | 24.70 | 24.72 | 24.70 | 24.72 | 24.59 | -0.30% | 294 |
| Apr 29, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.66 | 0.19% | 298 |
| Apr 28, 2025 | 24.74 | 24.75 | 24.74 | 24.75 | 24.61 | -0.05% | 816 |
| Apr 25, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.63 | 0.13% | 4 |
| Apr 24, 2025 | 24.69 | 24.73 | 24.69 | 24.73 | 24.59 | 0.60% | 716 |
| Apr 23, 2025 | 24.70 | 24.70 | 24.58 | 24.58 | 24.45 | 0.26% | 422 |
| Apr 22, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.38 | 0.24% | 159 |
| Apr 21, 2025 | 24.58 | 24.58 | 24.44 | 24.46 | 24.32 | -0.29% | 4,572 |
| Apr 17, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.39 | 0.34% | 114 |
| Apr 16, 2025 | 24.43 | 24.48 | 24.43 | 24.45 | 24.31 | -0.04% | 1,087 |
| Apr 15, 2025 | 24.44 | 24.46 | 24.44 | 24.46 | 24.32 | 0.16% | 552 |
| Apr 14, 2025 | 24.39 | 24.42 | 24.38 | 24.42 | 24.28 | 0.43% | 529 |
| Apr 11, 2025 | 24.25 | 24.36 | 24.25 | 24.31 | 24.18 | 0.24% | 7,040 |
| Apr 10, 2025 | 24.30 | 24.30 | 24.22 | 24.25 | 24.12 | -1.00% | 1,176 |
| Apr 9, 2025 | 23.91 | 24.52 | 23.83 | 24.50 | 24.37 | 1.96% | 16,205 |
| Apr 8, 2025 | 24.28 | 24.30 | 23.97 | 24.03 | 23.90 | -0.44% | 5,908 |
| Apr 7, 2025 | 24.27 | 24.27 | 24.07 | 24.13 | 24.00 | -0.26% | 5,178 |
| Apr 4, 2025 | 24.54 | 24.54 | 24.20 | 24.20 | 24.06 | -1.39% | 1,044 |
| Apr 3, 2025 | 24.54 | 24.54 | 24.53 | 24.54 | 24.40 | -0.76% | 662 |
| Apr 2, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.59 | -0.42% | 62 |
| Apr 1, 2025 | 24.79 | 24.83 | 24.79 | 24.83 | 24.57 | 0.10% | 555 |
| Mar 31, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.54 | -0.02% | 494 |
| Mar 28, 2025 | 24.81 | 24.84 | 24.81 | 24.81 | 24.55 | -0.10% | 1,563 |
| Mar 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.57 | -0.01% | 163 |
| Mar 26, 2025 | 24.87 | 24.87 | 24.84 | 24.84 | 24.57 | -0.29% | 582 |
| Mar 25, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.65 | - | 145 |
| Mar 24, 2025 | 24.93 | 24.93 | 24.89 | 24.91 | 24.64 | 0.12% | 868 |
| Mar 21, 2025 | 24.84 | 24.89 | 24.84 | 24.88 | 24.62 | 0.02% | 913 |
| Mar 20, 2025 | 24.91 | 24.91 | 24.86 | 24.88 | 24.61 | -0.12% | 1,441 |
| Mar 19, 2025 | 24.84 | 24.91 | 24.84 | 24.91 | 24.64 | 0.39% | 1,019 |
| Mar 18, 2025 | 24.82 | 24.87 | 24.81 | 24.81 | 24.55 | -0.20% | 1,927 |
| Mar 17, 2025 | 24.90 | 24.90 | 24.80 | 24.86 | 24.59 | 0.22% | 2,743 |
| Mar 14, 2025 | 24.81 | 24.84 | 24.81 | 24.81 | 24.54 | 0.30% | 1,519 |
| Mar 13, 2025 | 24.72 | 24.73 | 24.72 | 24.73 | 24.47 | -0.34% | 491 |
| Mar 12, 2025 | 24.78 | 24.88 | 24.78 | 24.82 | 24.55 | - | 1,449 |
| Mar 11, 2025 | 24.84 | 24.85 | 24.82 | 24.82 | 24.55 | -0.14% | 680 |
| Mar 10, 2025 | 24.87 | 24.90 | 24.85 | 24.85 | 24.58 | -0.22% | 2,218 |
| Mar 7, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.64 | 0.16% | 75 |
| Mar 6, 2025 | 24.89 | 24.89 | 24.87 | 24.87 | 24.60 | -0.24% | 251 |
| Mar 5, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.66 | 0.02% | 183 |
| Mar 4, 2025 | 24.94 | 24.95 | 24.92 | 24.92 | 24.65 | -0.48% | 370 |
| Mar 3, 2025 | 25.08 | 25.08 | 25.04 | 25.04 | 24.64 | -0.15% | 1,683 |