Skip to main content
iShares iBonds 1-5 Year Corporate Ladder ETF (LDRC)
NYSEARCA: LDRC · Real-Time Price · USD
25.28
0.00 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

LDRC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2825.3025.2625.2825.280.04%4,378
Dec 4, 202525.2725.3125.2525.2725.27-0.06%7,462
Dec 3, 202525.2725.3325.2525.2825.280.12%2,647
Dec 2, 202525.2625.3025.2525.2525.25-0.37%3,563
Dec 1, 202525.3625.3825.3325.3525.24-0.12%6,678
Nov 28, 202525.3925.3925.3825.3825.27-0.06%221
Nov 26, 202525.5225.5225.3625.3925.290.06%7,601
Nov 25, 202525.3625.3825.3525.3825.27-0.41%963
Nov 24, 202525.5125.5425.3425.4825.380.51%5,818
Nov 21, 202525.3325.3725.3225.3525.250.13%4,900
Nov 20, 202525.3125.3525.3025.3225.210.04%45,020
Nov 19, 202525.3025.3225.2925.3125.200.12%2,201
Nov 18, 202525.2925.2925.2825.2825.170.04%230
Nov 17, 202525.2725.3225.2725.2725.16-0.12%2,975
Nov 14, 202525.2725.4925.2725.3025.19-9,052
Nov 13, 202525.2825.3325.2825.3025.190.02%17,246
Nov 12, 202525.3025.3325.2925.2925.19-0.02%1,395
Nov 11, 202525.3025.3025.3025.3025.190.04%1,176
Nov 10, 202525.2825.2925.2725.2925.180.04%736
Nov 7, 202525.2825.3225.2825.2825.170.06%3,088
Nov 6, 202525.2625.2625.2625.2625.160.16%219
Nov 5, 202525.2525.2525.2225.2225.12-0.17%853
Nov 4, 202525.2325.3325.2325.2625.16-0.26%7,222
Nov 3, 202525.3225.3625.3025.3325.13-0.02%4,649
Oct 31, 202525.3925.3925.3425.3425.14-0.02%5,516
Oct 30, 202525.3325.3625.3325.3425.14-0.04%321
Oct 29, 202525.4125.4225.3525.3525.15-0.18%2,842
Oct 28, 202525.4925.4925.3725.4025.20-0.61%1,649
Oct 27, 202525.3825.5525.3825.5525.350.61%1,450
Oct 24, 202525.4125.4125.4025.4025.200.06%177
Oct 23, 202525.3625.3825.3625.3825.18-0.12%492
Oct 22, 202525.3825.4625.3725.4125.210.04%3,808
Oct 21, 202525.4225.4825.4025.4025.200.06%605
Oct 20, 202525.3925.3925.3925.3925.19-0.08%107
Oct 17, 202525.3725.4425.3725.4125.210.08%5,611
Oct 16, 202525.4025.4025.3925.3925.190.14%157
Oct 15, 202525.3525.3525.3525.3525.15-0.02%88
Oct 14, 202525.3625.3725.3625.3625.160.14%1,691
Oct 13, 202525.2925.3225.2325.3225.12-3,405
Oct 10, 202525.3125.3625.3125.3225.120.08%2,066
Oct 9, 202525.3025.3025.3025.3025.10-0.06%1,023
Oct 8, 202525.3125.3525.3125.3225.12-2,204
Oct 7, 202525.3125.3525.3125.3225.120.02%2,455
Oct 6, 202525.3025.3425.3025.3125.11-3,532
Oct 3, 202525.3325.3325.3125.3125.110.02%985
Oct 2, 202525.3025.3125.3025.3125.11-0.30%1,108
Oct 1, 202525.3925.3925.3725.3825.090.15%2,891
Sep 30, 202525.3925.3925.2725.3525.06-0.18%4,385
Sep 29, 202525.3525.3925.3225.3925.100.26%2,350
Sep 26, 202525.3325.3325.3225.3225.040.08%1,080
Sep 25, 202525.2925.3125.2925.3125.02-0.20%2,413
Sep 24, 202525.3525.3725.3525.3625.07-0.16%3,525
Sep 23, 202525.3725.4225.3625.4025.110.12%7,987
Sep 22, 202525.3625.3825.3625.3725.080.02%1,480
Sep 19, 202525.3625.3625.3625.3625.07-244
Sep 18, 202525.3525.3725.3425.3625.07-0.04%3,495
Sep 17, 202525.3925.4025.3725.3725.08-0.09%4,214
Sep 16, 202525.3925.4025.3925.3925.100.01%3,716
Sep 15, 202525.3825.4425.3725.3925.100.20%5,938
Sep 12, 202525.3725.4125.3325.3425.05-0.14%3,721
Sep 11, 202525.3825.3825.3825.3825.090.06%326
Sep 10, 202525.3625.4325.3625.3625.070.14%7,081
Sep 9, 202525.3225.4125.3225.3325.04-0.20%10,704
Sep 8, 202525.3725.3825.3725.3825.090.16%2,690
Sep 5, 202525.3425.3425.3425.3425.050.22%84
Sep 4, 202525.2825.2825.2825.2824.990.06%206
Sep 3, 202525.2525.3225.2425.2724.98-0.30%31,334
Sep 2, 202525.3225.3825.3025.3424.960.02%25,482
Aug 29, 202525.3325.3925.3225.3424.950.06%7,469
Aug 28, 202525.3425.3425.3225.3224.94-0.02%1,449
Aug 27, 202525.3425.3425.3325.3324.940.06%879
Aug 26, 202525.2625.3125.2625.3124.930.16%436
Aug 25, 202525.2825.2825.2725.2724.89-0.10%404
Aug 22, 202525.2825.3025.2725.3024.910.14%1,262
Aug 21, 202525.2325.2725.2325.2624.880.04%6,585
Aug 20, 202525.2325.2725.2325.2524.870.02%1,967
Aug 19, 202525.2325.2525.2325.2524.870.02%794
Aug 18, 202525.2325.2525.2325.2424.86-734
Aug 15, 202525.2525.2525.2425.2424.86-295
Aug 14, 202525.2625.2625.2325.2424.86-0.12%1,387
Aug 13, 202525.2725.2725.2725.2724.890.22%135
Aug 12, 202525.2325.2425.2225.2224.840.06%463
Aug 11, 202525.2125.2225.1825.2024.820.04%3,529
Aug 8, 202525.1725.1925.1425.1924.81-0.04%8,113
Aug 7, 202525.2325.2325.2025.2024.82-0.06%268
Aug 6, 202525.2225.2225.2225.2224.840.08%194
Aug 5, 202525.2025.2025.2025.2024.82-0.16%212
Aug 4, 202525.2225.3725.2025.2424.86-0.22%2,749
Aug 1, 202525.2825.3225.2525.2924.820.46%1,530
Jul 31, 202525.2025.2525.1825.1824.70-0.02%5,354
Jul 30, 202525.1825.1825.1825.1824.71-43
Jul 29, 202525.1825.1825.1825.1824.71-0.40%655
Jul 28, 202525.1725.3125.1625.2824.810.16%1,548
Jul 25, 202525.1725.2425.1625.2424.770.38%1,475
Jul 24, 202525.1525.1525.1525.1524.67-0.06%2,106
Jul 23, 202525.1925.1925.1625.1624.69-0.06%140
Jul 22, 202525.1925.2025.1525.1824.700.02%2,247
Jul 21, 202525.1725.1725.1725.1724.700.12%189
Jul 18, 202525.1525.2625.1325.1424.670.16%6,873
Jul 17, 202525.1025.1025.1025.1024.630.01%5