Skip to main content
iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
24.94
+0.03 (0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

LDRH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9325.0024.9324.9424.940.12%7,447
Dec 4, 202524.9124.9624.8924.9124.91-0.08%2,734
Dec 3, 202524.9024.9524.9024.9324.930.18%953
Dec 2, 202524.8624.9024.8624.8924.89-0.42%1,249
Dec 1, 202524.9625.0124.9624.9924.86-0.08%2,438
Nov 28, 202525.0425.0825.0125.0124.88-0.18%1,700
Nov 26, 202525.0125.1525.0125.0624.920.22%7,506
Nov 25, 202524.9425.0024.9425.0024.870.28%1,879
Nov 24, 202524.9324.9424.9324.9324.800.14%868
Nov 21, 202524.8624.9424.8624.9024.770.27%2,738
Nov 20, 202524.8324.8324.8324.8324.70-0.02%320
Nov 19, 202524.8624.8824.8424.8424.710.02%1,038
Nov 18, 202524.8225.0024.8124.8324.700.06%3,074
Nov 17, 202524.8424.9024.8124.8224.69-0.19%2,830
Nov 14, 202524.8724.8824.8624.8624.730.05%378
Nov 13, 202524.8724.9124.8524.8524.72-0.28%2,800
Nov 12, 202524.9224.9224.9224.9224.79-0.24%330
Nov 11, 202524.9525.1624.9524.9824.850.20%9,855
Nov 10, 202524.9124.9324.9124.9324.800.23%247
Nov 7, 202524.8324.8724.8324.8724.740.02%1,175
Nov 6, 202524.8625.0324.8624.8724.740.04%1,634
Nov 5, 202524.8324.8624.8324.8624.730.12%250
Nov 4, 202524.8224.8324.8124.8324.70-0.63%1,388
Nov 3, 202524.9925.0224.9824.9824.72-0.13%1,029
Oct 31, 202525.0125.0225.0125.0224.75-0.06%403
Oct 30, 202525.0325.1025.0325.0324.77-0.19%2,686
Oct 29, 202525.1125.1225.0825.0824.81-0.11%2,671
Oct 28, 202525.1325.1325.1125.1124.84-0.14%457
Oct 27, 202525.1125.1425.1025.1424.870.27%618
Oct 24, 202525.0725.0725.0725.0724.810.19%66
Oct 23, 202525.0325.0325.0325.0324.760.09%10
Oct 22, 202525.0025.0025.0025.0024.74-0.05%224
Oct 21, 202525.0225.0225.0225.0224.75-0.10%9
Oct 20, 202525.0425.0625.0425.0424.780.16%310
Oct 17, 202525.0025.0025.0025.0024.740.14%16
Oct 16, 202525.0225.0224.9724.9724.70-0.14%692
Oct 15, 202525.0025.0025.0025.0024.740.16%227
Oct 14, 202524.9524.9624.9524.9624.700.14%166
Oct 13, 202524.9324.9324.9324.9324.660.45%147
Oct 10, 202524.9024.9224.8124.8224.55-0.40%1,090
Oct 9, 202525.0025.0024.9224.9224.65-0.36%515
Oct 8, 202525.0025.0425.0025.0124.74-0.02%1,694
Oct 7, 202525.0225.0225.0025.0124.75-0.03%454
Oct 6, 202525.0025.0325.0025.0224.75-0.09%880
Oct 3, 202525.0025.0625.0025.0424.780.02%1,713
Oct 2, 202525.0425.0425.0325.0424.77-0.62%529
Oct 1, 202525.1525.1925.1525.1924.790.18%1,100
Sep 30, 202525.1125.1525.1125.1524.74-0.02%437
Sep 29, 202525.1625.1625.1525.1524.750.08%526
Sep 26, 202525.1225.1325.0925.1324.730.14%344
Sep 25, 202525.1025.1125.0925.1024.69-0.12%1,013
Sep 24, 202525.1525.1525.1325.1324.72-0.08%578
Sep 23, 202525.1725.1725.1525.1524.74-0.04%578
Sep 22, 202525.1425.1625.1425.1624.750.10%217
Sep 19, 202525.1525.1525.1325.1324.73-0.08%155
Sep 18, 202525.1325.1525.0925.1524.750.24%3,468
Sep 17, 202525.1125.1125.0925.0924.69-0.06%4,281
Sep 16, 202525.2025.2025.1125.1124.70-0.04%1,599
Sep 15, 202525.1325.1325.1225.1224.710.18%340
Sep 12, 202525.0725.0725.0725.0724.67-0.08%96
Sep 11, 202525.1125.1125.0925.0924.690.18%372
Sep 10, 202525.0525.0525.0525.0524.64-0.03%21
Sep 9, 202525.0325.3025.0325.0524.65-0.01%10,212
Sep 8, 202525.0725.0725.0525.0624.650.06%396
Sep 5, 202525.0425.0425.0425.0424.640.04%181
Sep 4, 202525.1225.1225.0025.0324.630.21%1,138
Sep 3, 202524.9424.9824.9224.9824.58-0.35%540
Sep 2, 202525.0725.0725.0725.0724.53-0.09%143
Aug 29, 202525.0925.0925.0925.0924.55-0.08%38
Aug 28, 202525.1225.1325.1125.1124.57-0.06%1,431
Aug 27, 202525.0825.1325.0825.1324.590.15%1,054
Aug 26, 202525.0925.0925.0925.0924.550.23%81
Aug 25, 202525.0525.0725.0325.0324.50-0.06%706
Aug 22, 202525.0525.0525.0525.0524.510.58%6
Aug 21, 202524.9024.9024.9024.9024.37-0.24%7
Aug 20, 202524.9624.9824.9624.9624.430.06%2,402
Aug 19, 202524.9524.9524.9524.9524.41-0.02%7
Aug 18, 202524.9624.9624.9524.9524.42-768
Aug 15, 202524.9524.9524.9524.9524.42-948
Aug 14, 202524.9524.9524.9524.9524.42-0.10%28
Aug 13, 202524.9324.9824.9324.9824.440.26%108
Aug 12, 202524.9124.9124.9124.9124.380.06%552
Aug 11, 202524.8924.9024.8324.9024.36-0.02%1,885
Aug 8, 202524.9024.9024.9024.9024.370.06%83
Aug 7, 202524.9324.9324.8924.8924.35-0.08%201
Aug 6, 202524.9124.9124.9124.9124.370.06%88
Aug 5, 202524.8824.8924.8824.8924.36-0.02%219
Aug 4, 202524.9024.9024.9024.9024.36-0.28%205
Aug 1, 202524.9724.9724.9724.9724.300.02%221
Jul 31, 202524.9424.9624.9424.9624.29-0.06%139
Jul 30, 202524.9824.9824.9824.9824.31-0.04%76
Jul 29, 202524.9924.9924.9924.9924.320.04%92
Jul 28, 202524.9524.9824.9524.9824.31-0.07%187
Jul 25, 202524.9924.9924.9924.9924.320.11%38
Jul 24, 202524.9724.9724.9724.9724.30-0.14%6
Jul 23, 202525.0025.0025.0025.0024.330.20%254
Jul 22, 202524.9524.9524.9524.9524.28-0.10%104
Jul 21, 202524.9624.9824.9624.9824.310.10%6,115
Jul 18, 202524.9024.9524.9024.9524.280.32%7,506
Jul 17, 202524.9024.9024.8724.8724.200.04%264