iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
25.01
-0.04 (-0.18%)
Nov 28, 2025, 1:00 PM EST - Market closed
LDRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.04 | 25.08 | 25.01 | 25.01 | 25.01 | -0.18% | 1,700 |
| Nov 26, 2025 | 25.01 | 25.15 | 25.01 | 25.06 | 25.06 | 0.22% | 7,506 |
| Nov 25, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 25.00 | 0.28% | 1,879 |
| Nov 24, 2025 | 24.93 | 24.94 | 24.93 | 24.93 | 24.93 | 0.14% | 868 |
| Nov 21, 2025 | 24.86 | 24.94 | 24.86 | 24.90 | 24.90 | 0.27% | 2,738 |
| Nov 20, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.02% | 320 |
| Nov 19, 2025 | 24.86 | 24.88 | 24.84 | 24.84 | 24.84 | 0.02% | 1,038 |
| Nov 18, 2025 | 24.82 | 25.00 | 24.81 | 24.83 | 24.83 | 0.06% | 3,074 |
| Nov 17, 2025 | 24.84 | 24.90 | 24.81 | 24.82 | 24.82 | -0.19% | 2,830 |
| Nov 14, 2025 | 24.87 | 24.88 | 24.86 | 24.86 | 24.86 | 0.05% | 378 |
| Nov 13, 2025 | 24.87 | 24.91 | 24.85 | 24.85 | 24.85 | -0.28% | 2,800 |
| Nov 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.24% | 330 |
| Nov 11, 2025 | 24.95 | 25.16 | 24.95 | 24.98 | 24.98 | 0.20% | 9,855 |
| Nov 10, 2025 | 24.91 | 24.93 | 24.91 | 24.93 | 24.93 | 0.23% | 247 |
| Nov 7, 2025 | 24.83 | 24.87 | 24.83 | 24.87 | 24.87 | 0.02% | 1,175 |
| Nov 6, 2025 | 24.86 | 25.03 | 24.86 | 24.87 | 24.87 | 0.04% | 1,634 |
| Nov 5, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 0.12% | 250 |
| Nov 4, 2025 | 24.82 | 24.83 | 24.81 | 24.83 | 24.83 | -0.63% | 1,388 |
| Nov 3, 2025 | 24.99 | 25.02 | 24.98 | 24.98 | 24.85 | -0.13% | 1,029 |
| Oct 31, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.88 | -0.06% | 403 |
| Oct 30, 2025 | 25.03 | 25.10 | 25.03 | 25.03 | 24.90 | -0.19% | 2,686 |
| Oct 29, 2025 | 25.11 | 25.12 | 25.08 | 25.08 | 24.94 | -0.11% | 2,671 |
| Oct 28, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 24.97 | -0.14% | 457 |
| Oct 27, 2025 | 25.11 | 25.14 | 25.10 | 25.14 | 25.00 | 0.27% | 618 |
| Oct 24, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.94 | 0.19% | 66 |
| Oct 23, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.89 | 0.09% | 10 |
| Oct 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | -0.05% | 224 |
| Oct 21, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.88 | -0.10% | 9 |
| Oct 20, 2025 | 25.04 | 25.06 | 25.04 | 25.04 | 24.91 | 0.16% | 310 |
| Oct 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 0.14% | 16 |
| Oct 16, 2025 | 25.02 | 25.02 | 24.97 | 24.97 | 24.83 | -0.14% | 692 |
| Oct 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | 0.16% | 227 |
| Oct 14, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.83 | 0.14% | 166 |
| Oct 13, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.79 | 0.45% | 147 |
| Oct 10, 2025 | 24.90 | 24.92 | 24.81 | 24.82 | 24.68 | -0.40% | 1,090 |
| Oct 9, 2025 | 25.00 | 25.00 | 24.92 | 24.92 | 24.78 | -0.36% | 515 |
| Oct 8, 2025 | 25.00 | 25.04 | 25.00 | 25.01 | 24.87 | -0.02% | 1,694 |
| Oct 7, 2025 | 25.02 | 25.02 | 25.00 | 25.01 | 24.88 | -0.03% | 454 |
| Oct 6, 2025 | 25.00 | 25.03 | 25.00 | 25.02 | 24.88 | -0.09% | 880 |
| Oct 3, 2025 | 25.00 | 25.06 | 25.00 | 25.04 | 24.90 | 0.02% | 1,713 |
| Oct 2, 2025 | 25.04 | 25.04 | 25.03 | 25.04 | 24.90 | -0.62% | 529 |
| Oct 1, 2025 | 25.15 | 25.19 | 25.15 | 25.19 | 24.92 | 0.18% | 1,100 |
| Sep 30, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 24.87 | -0.02% | 437 |
| Sep 29, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.88 | 0.08% | 526 |
| Sep 26, 2025 | 25.12 | 25.13 | 25.09 | 25.13 | 24.86 | 0.14% | 344 |
| Sep 25, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 24.82 | -0.12% | 1,013 |
| Sep 24, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.85 | -0.08% | 578 |
| Sep 23, 2025 | 25.17 | 25.17 | 25.15 | 25.15 | 24.87 | -0.04% | 578 |
| Sep 22, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.88 | 0.10% | 217 |
| Sep 19, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.86 | -0.08% | 155 |