iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
25.04
+0.01 (0.04%)
Feb 2, 2026, 4:00 PM EST - Market closed
LDRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.04 | 25.05 | 25.04 | 25.04 | 25.04 | 0.06% | 569 |
| Jan 30, 2026 | 25.01 | 25.03 | 25.00 | 25.03 | 25.03 | 0.02% | 4,581 |
| Jan 29, 2026 | 25.01 | 25.02 | 24.99 | 25.02 | 25.02 | 0.02% | 635 |
| Jan 28, 2026 | 25.01 | 25.04 | 24.97 | 25.02 | 25.01 | -0.12% | 11,303 |
| Jan 27, 2026 | 25.09 | 25.09 | 25.05 | 25.05 | 25.04 | 0.08% | 587 |
| Jan 26, 2026 | 25.05 | 25.06 | 25.01 | 25.03 | 25.03 | 0.06% | 4,572 |
| Jan 23, 2026 | 25.04 | 25.07 | 25.01 | 25.01 | 25.01 | -0.08% | 4,309 |
| Jan 22, 2026 | 25.03 | 25.06 | 25.02 | 25.03 | 25.03 | 0.02% | 2,230 |
| Jan 21, 2026 | 25.00 | 25.06 | 25.00 | 25.03 | 25.03 | 0.06% | 22,130 |
| Jan 20, 2026 | 25.00 | 25.09 | 25.00 | 25.01 | 25.01 | -0.02% | 15,294 |
| Jan 16, 2026 | 25.01 | 25.05 | 25.01 | 25.02 | 25.02 | 0.12% | 2,376 |
| Jan 15, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.04% | 240 |
| Jan 14, 2026 | 24.99 | 24.99 | 24.96 | 24.98 | 24.98 | -0.02% | 1,472 |
| Jan 13, 2026 | 24.98 | 25.03 | 24.94 | 24.98 | 24.98 | -0.06% | 9,057 |
| Jan 12, 2026 | 25.01 | 25.01 | 24.98 | 25.00 | 25.00 | -0.02% | 2,492 |
| Jan 9, 2026 | 24.98 | 25.10 | 24.98 | 25.00 | 25.00 | -0.10% | 14,768 |
| Jan 8, 2026 | 24.98 | 25.09 | 24.98 | 25.03 | 25.03 | 0.24% | 9,239 |
| Jan 7, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | 24.96 | -0.04% | 107 |
| Jan 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 77 |
| Jan 5, 2026 | 25.08 | 25.08 | 24.94 | 24.98 | 24.98 | 0.22% | 3,602 |
| Jan 2, 2026 | 24.93 | 24.94 | 24.90 | 24.92 | 24.92 | -0.04% | 2,539 |
| Dec 31, 2025 | 24.95 | 24.96 | 24.92 | 24.93 | 24.93 | - | 5,871 |
| Dec 30, 2025 | 24.94 | 25.06 | 24.85 | 24.93 | 24.93 | 0.02% | 19,403 |
| Dec 29, 2025 | 24.91 | 24.95 | 24.89 | 24.93 | 24.93 | 0.08% | 3,430 |
| Dec 26, 2025 | 24.95 | 24.95 | 24.91 | 24.91 | 24.91 | -0.17% | 1,448 |
| Dec 24, 2025 | 24.88 | 24.95 | 24.88 | 24.95 | 24.95 | 0.31% | 6,105 |
| Dec 23, 2025 | 24.85 | 24.90 | 24.84 | 24.87 | 24.87 | -0.44% | 4,050 |
| Dec 22, 2025 | 24.98 | 25.01 | 24.97 | 24.98 | 24.86 | 0.06% | 1,841 |
| Dec 19, 2025 | 25.00 | 25.09 | 24.97 | 24.97 | 24.85 | 0.04% | 11,852 |
| Dec 18, 2025 | 24.97 | 24.97 | 24.95 | 24.96 | 24.84 | 0.16% | 784 |
| Dec 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.80 | -0.08% | 102 |
| Dec 16, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.82 | -0.10% | 479 |
| Dec 15, 2025 | 24.94 | 24.96 | 24.93 | 24.96 | 24.84 | 0.20% | 1,426 |
| Dec 12, 2025 | 25.12 | 25.12 | 24.91 | 24.91 | 24.79 | -0.16% | 2,511 |
| Dec 11, 2025 | 24.94 | 24.96 | 24.94 | 24.95 | 24.83 | 0.02% | 2,055 |
| Dec 10, 2025 | 24.90 | 24.96 | 24.90 | 24.95 | 24.83 | 0.26% | 708 |
| Dec 9, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.76 | -0.12% | 344 |
| Dec 8, 2025 | 24.91 | 24.94 | 24.91 | 24.91 | 24.79 | -0.12% | 3,079 |
| Dec 5, 2025 | 24.93 | 25.00 | 24.93 | 24.94 | 24.82 | 0.12% | 7,447 |
| Dec 4, 2025 | 24.91 | 24.96 | 24.89 | 24.91 | 24.79 | -0.08% | 2,734 |
| Dec 3, 2025 | 24.90 | 24.95 | 24.90 | 24.93 | 24.81 | 0.18% | 953 |
| Dec 2, 2025 | 24.86 | 24.90 | 24.86 | 24.89 | 24.77 | -0.42% | 1,249 |
| Dec 1, 2025 | 24.96 | 25.01 | 24.96 | 24.99 | 24.74 | -0.08% | 2,438 |
| Nov 28, 2025 | 25.04 | 25.08 | 25.01 | 25.01 | 24.76 | -0.18% | 1,700 |
| Nov 26, 2025 | 25.01 | 25.15 | 25.01 | 25.06 | 24.81 | 0.22% | 7,506 |
| Nov 25, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 24.75 | 0.28% | 1,879 |
| Nov 24, 2025 | 24.93 | 24.94 | 24.93 | 24.93 | 24.68 | 0.14% | 868 |
| Nov 21, 2025 | 24.86 | 24.94 | 24.86 | 24.90 | 24.65 | 0.27% | 2,738 |
| Nov 20, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.58 | -0.02% | 320 |
| Nov 19, 2025 | 24.86 | 24.88 | 24.84 | 24.84 | 24.59 | 0.02% | 1,038 |