iShares® iBonds® 1-5 Year... (LDRC)
25.00
0.02 (0.08%)
At close: Apr 15, 2025, 3:59 PM
25.00
0.01%
After-hours: Apr 15, 2025, 08:00 PM EDT
iShares® iBonds® 1-5 Year Corporate Ladder ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.98 | 24.98 | 25.03 | 25.01 | 24.95 | 24.95 | 24.98 | 24.98 | 0.36% | 7,304 |
| Apr 11, 2025 | 24.83 | 24.83 | 24.94 | 24.94 | 24.80 | 24.80 | 24.89 | 24.89 | -0.16% | 15,200 |
| Apr 10, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.89 | 24.89 | 24.93 | 24.93 | -0.24% | 1,500 |
| Apr 9, 2025 | 24.81 | 24.81 | 24.99 | 24.99 | 24.70 | 24.70 | 24.99 | 24.99 | -0.04% | 11,700 |
| Apr 8, 2025 | 24.99 | 24.99 | 25.00 | 25.00 | 24.87 | 24.87 | 25.00 | 25.00 | 0.24% | 9,400 |
| Apr 7, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.48% | 200 |
| Apr 4, 2025 | 25.07 | 25.07 | 25.08 | 25.08 | 25.06 | 25.06 | 25.06 | 25.06 | -0.20% | 309 |
| Apr 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.24% | 3,600 |
| Apr 2, 2025 | 25.05 | 25.05 | 25.08 | 25.08 | 25.01 | 25.01 | 25.05 | 25.05 | -0.40% | 14,900 |
| Apr 1, 2025 | 25.15 | 25.06 | 25.15 | 25.06 | 25.15 | 25.06 | 25.15 | 25.06 | 0.08% | 200 |
| Mar 31, 2025 | 25.16 | 25.07 | 25.16 | 25.07 | 25.13 | 25.04 | 25.13 | 25.04 | 0.00% | 243 |
| Mar 28, 2025 | 25.13 | 25.03 | 25.13 | 25.03 | 25.13 | 25.03 | 25.13 | 25.03 | 0.20% | 100 |
| Mar 27, 2025 | 25.09 | 25.00 | 25.09 | 25.00 | 25.08 | 24.99 | 25.08 | 24.99 | -0.08% | 633 |
| Mar 26, 2025 | 25.23 | 25.13 | 25.23 | 25.13 | 25.10 | 25.00 | 25.10 | 25.00 | 0.00% | 2,600 |
| Mar 25, 2025 | 25.09 | 25.00 | 25.10 | 25.01 | 25.09 | 25.00 | 25.10 | 25.01 | 0.08% | 300 |
| Mar 24, 2025 | 25.11 | 25.02 | 25.11 | 25.02 | 25.07 | 24.98 | 25.08 | 24.99 | -0.12% | 5,600 |
| Mar 21, 2025 | 25.09 | 24.99 | 25.11 | 25.01 | 25.09 | 24.99 | 25.11 | 25.01 | 0.00% | 717 |
| Mar 20, 2025 | 25.10 | 25.00 | 25.12 | 25.02 | 25.10 | 25.00 | 25.11 | 25.01 | 0.08% | 600 |
| Mar 19, 2025 | 25.05 | 24.96 | 25.09 | 25.00 | 25.04 | 24.95 | 25.09 | 25.00 | 0.20% | 619 |
| Mar 18, 2025 | 25.04 | 24.95 | 25.08 | 24.99 | 25.03 | 24.94 | 25.04 | 24.95 | 0.08% | 2,321 |
| Mar 17, 2025 | 25.03 | 24.94 | 25.03 | 24.94 | 25.02 | 24.93 | 25.02 | 24.93 | 0.00% | 400 |
| Mar 14, 2025 | 25.04 | 24.94 | 25.04 | 24.94 | 25.02 | 24.92 | 25.02 | 24.92 | 0.00% | 600 |
| Mar 13, 2025 | 25.01 | 24.92 | 25.02 | 24.93 | 24.98 | 24.89 | 25.02 | 24.93 | 0.04% | 500 |
| Mar 12, 2025 | 25.04 | 24.95 | 25.04 | 24.95 | 25.01 | 24.92 | 25.01 | 24.92 | -0.16% | 624 |
| Mar 11, 2025 | 25.05 | 24.95 | 25.06 | 24.96 | 25.05 | 24.95 | 25.05 | 24.95 | -0.04% | 1,427 |
| Mar 10, 2025 | 25.07 | 24.98 | 25.08 | 24.99 | 25.06 | 24.97 | 25.06 | 24.97 | 0.00% | 1,300 |
| Mar 7, 2025 | 25.06 | 24.96 | 25.06 | 24.96 | 25.06 | 24.96 | 25.06 | 24.96 | 0.08% | 814 |
| Mar 6, 2025 | 25.04 | 24.95 | 25.05 | 24.96 | 25.02 | 24.93 | 25.04 | 24.95 | -0.08% | 2,836 |
| Mar 5, 2025 | 25.06 | 24.96 | 25.06 | 24.96 | 25.06 | 24.96 | 25.06 | 24.96 | 0.00% | 414 |
| Mar 4, 2025 | 25.06 | 24.97 | 25.07 | 24.98 | 25.03 | 24.94 | 25.06 | 24.97 | -0.36% | 2,704 |
| Mar 3, 2025 | 25.13 | 24.94 | 25.15 | 24.96 | 25.12 | 24.93 | 25.15 | 24.96 | 0.08% | 2,100 |
| Feb 28, 2025 | 25.12 | 24.94 | 25.14 | 24.96 | 25.12 | 24.94 | 25.13 | 24.95 | 0.20% | 646 |
| Feb 27, 2025 | 25.09 | 24.90 | 25.09 | 24.90 | 25.08 | 24.89 | 25.08 | 24.89 | -0.04% | 200 |
| Feb 26, 2025 | 25.09 | 24.91 | 25.09 | 24.91 | 25.09 | 24.91 | 25.09 | 24.91 | 0.04% | 100 |
| Feb 25, 2025 | 25.08 | 24.90 | 25.08 | 24.90 | 25.08 | 24.90 | 25.08 | 24.90 | 0.04% | 100 |
| Feb 24, 2025 | 25.04 | 24.86 | 25.12 | 24.94 | 25.04 | 24.86 | 25.07 | 24.89 | 0.16% | 3,629 |
| Feb 21, 2025 | 25.02 | 24.83 | 25.04 | 24.85 | 25.02 | 24.83 | 25.03 | 24.84 | -0.16% | 31,746 |
| Feb 20, 2025 | 25.01 | 24.83 | 25.07 | 24.89 | 25.01 | 24.83 | 25.07 | 24.89 | 0.20% | 16,300 |
| Feb 19, 2025 | 24.97 | 24.79 | 25.06 | 24.88 | 24.97 | 24.79 | 25.02 | 24.84 | 0.20% | 13,300 |
| Feb 18, 2025 | 25.00 | 24.82 | 25.00 | 24.82 | 24.96 | 24.78 | 24.97 | 24.79 | -0.04% | 1,521 |
| Feb 14, 2025 | 24.96 | 24.77 | 24.98 | 24.79 | 24.96 | 24.77 | 24.98 | 24.79 | 0.08% | 200 |
| Feb 13, 2025 | 24.96 | 24.77 | 24.96 | 24.77 | 24.96 | 24.77 | 24.96 | 24.77 | 0.20% | 100 |
| Feb 12, 2025 | 24.91 | 24.72 | 24.91 | 24.72 | 24.91 | 24.72 | 24.91 | 24.72 | -0.12% | 100 |
| Feb 11, 2025 | 24.94 | 24.76 | 24.94 | 24.76 | 24.94 | 24.76 | 24.94 | 24.76 | 0.00% | 2,328 |
| Feb 10, 2025 | 24.96 | 24.78 | 24.97 | 24.79 | 24.94 | 24.76 | 24.94 | 24.76 | 0.04% | 2,200 |
| Feb 7, 2025 | 24.97 | 24.79 | 24.97 | 24.79 | 24.91 | 24.73 | 24.93 | 24.75 | -0.20% | 56,511 |
| Feb 6, 2025 | 24.98 | 24.79 | 24.98 | 24.79 | 24.98 | 24.79 | 24.98 | 24.79 | 0.00% | 1,438 |
| Feb 5, 2025 | 25.00 | 24.81 | 25.00 | 24.81 | 24.98 | 24.79 | 24.98 | 24.79 | 0.12% | 3,600 |
| Feb 4, 2025 | 24.95 | 24.76 | 24.95 | 24.76 | 24.95 | 24.76 | 24.95 | 24.76 | -0.32% | 208 |
| Feb 3, 2025 | 25.03 | 24.75 | 25.03 | 24.75 | 25.03 | 24.75 | 25.03 | 24.75 | 0.04% | 200 |