iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
24.99
+0.02 (0.09%)
Jul 25, 2025, 4:00 PM - Market closed
LDRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.11% | 38 |
| Jul 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.14% | 6 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | 254 |
| Jul 22, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.10% | 104 |
| Jul 21, 2025 | 24.96 | 24.98 | 24.96 | 24.98 | 24.98 | 0.10% | 6,115 |
| Jul 18, 2025 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | 0.32% | 7,506 |
| Jul 17, 2025 | 24.90 | 24.90 | 24.87 | 24.87 | 24.87 | 0.04% | 264 |
| Jul 16, 2025 | 24.82 | 24.86 | 24.78 | 24.86 | 24.86 | 0.10% | 1,282 |
| Jul 15, 2025 | 24.86 | 25.88 | 24.76 | 24.84 | 24.84 | -0.04% | 14,159 |
| Jul 14, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.10% | 361 |
| Jul 11, 2025 | 24.85 | 24.88 | 24.82 | 24.87 | 24.87 | 0.03% | 4,402 |
| Jul 10, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - | 3 |
| Jul 9, 2025 | 24.86 | 24.87 | 24.86 | 24.87 | 24.87 | 0.10% | 292 |
| Jul 8, 2025 | 24.84 | 24.89 | 24.83 | 24.84 | 24.84 | -0.10% | 3,068 |
| Jul 7, 2025 | 24.89 | 24.92 | 24.87 | 24.87 | 24.87 | -0.12% | 11,550 |
| Jul 3, 2025 | 24.89 | 24.90 | 24.87 | 24.90 | 24.90 | 0.08% | 395 |
| Jul 2, 2025 | 24.84 | 24.89 | 24.82 | 24.88 | 24.88 | -0.50% | 8,641 |
| Jul 1, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.86 | -0.03% | 871 |
| Jun 30, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | 0.11% | 84 |
| Jun 27, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.84 | 0.02% | 580 |
| Jun 26, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.84 | 0.14% | 4 |
| Jun 25, 2025 | 24.93 | 24.94 | 24.93 | 24.94 | 24.80 | -0.04% | 207 |
| Jun 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.81 | 0.18% | 5 |
| Jun 23, 2025 | 24.92 | 24.92 | 24.89 | 24.91 | 24.77 | 0.14% | 524 |
| Jun 20, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.73 | 0.14% | 3 |
| Jun 18, 2025 | 24.80 | 24.84 | 24.80 | 24.84 | 24.70 | 0.12% | 2,048 |
| Jun 17, 2025 | 24.84 | 24.84 | 24.81 | 24.81 | 24.67 | -0.14% | 311 |
| Jun 16, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.70 | 0.28% | 281 |
| Jun 13, 2025 | 24.80 | 24.80 | 24.77 | 24.77 | 24.63 | -0.15% | 203 |
| Jun 12, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.67 | 0.09% | 60 |
| Jun 11, 2025 | 24.80 | 24.81 | 24.79 | 24.79 | 24.65 | -0.04% | 7,743 |
| Jun 10, 2025 | 24.79 | 24.80 | 24.79 | 24.80 | 24.66 | 0.06% | 351 |
| Jun 9, 2025 | 24.80 | 24.80 | 24.78 | 24.78 | 24.64 | 0.10% | 513 |
| Jun 6, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.62 | 0.04% | 87 |
| Jun 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | -0.24% | 31 |
| Jun 4, 2025 | 24.80 | 24.84 | 24.80 | 24.81 | 24.67 | 0.20% | 782 |
| Jun 3, 2025 | 24.82 | 24.82 | 24.72 | 24.76 | 24.62 | -0.46% | 1,140 |
| Jun 2, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.60 | - | 14 |
| May 30, 2025 | 24.85 | 24.88 | 24.85 | 24.87 | 24.60 | - | 733 |
| May 29, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | 24.60 | 0.10% | 120 |
| May 28, 2025 | 24.84 | 24.88 | 24.84 | 24.85 | 24.58 | -0.08% | 212 |
| May 27, 2025 | 24.85 | 24.89 | 24.80 | 24.87 | 24.60 | 0.44% | 1,046 |
| May 23, 2025 | 24.74 | 24.81 | 24.74 | 24.76 | 24.49 | -0.07% | 603 |
| May 22, 2025 | 24.79 | 24.79 | 24.74 | 24.78 | 24.51 | 0.14% | 649 |
| May 21, 2025 | 24.79 | 24.80 | 24.74 | 24.74 | 24.47 | -0.31% | 882 |
| May 20, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.55 | -0.03% | 171 |
| May 19, 2025 | 24.76 | 24.82 | 24.76 | 24.82 | 24.55 | -0.02% | 146 |
| May 16, 2025 | 24.83 | 24.83 | 24.81 | 24.83 | 24.56 | 0.08% | 13,746 |
| May 15, 2025 | 24.80 | 24.81 | 24.80 | 24.81 | 24.54 | 0.11% | 196 |
| May 14, 2025 | 24.79 | 24.79 | 24.78 | 24.78 | 24.51 | -0.15% | 249 |