iShares® iBonds® 1-5 Year... (LDRH)

24.44

0.03 (0.10%)

At close: Apr 15, 2025, 12:22 PM

24.45

0.06%

After-hours: Apr 15, 2025, 04:05 PM EDT

iShares® iBonds® 1-5 Year High Yield and Income Ladder ETF Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	24.39	24.39	24.42	24.42	24.38	24.38	24.42	24.42	0.45%	529
Apr 11, 2025	24.25	24.25	24.36	24.36	24.25	24.25	24.31	24.31	0.25%	7,000
Apr 10, 2025	24.30	24.30	24.30	24.30	24.22	24.22	24.25	24.25	-1.02%	1,200
Apr 9, 2025	23.91	23.91	24.52	24.52	23.83	23.83	24.50	24.50	1.96%	16,200
Apr 8, 2025	24.28	24.28	24.30	24.30	23.97	23.97	24.03	24.03	-0.41%	5,900
Apr 7, 2025	24.27	24.27	24.27	24.27	24.07	24.07	24.13	24.13	-0.25%	5,200
Apr 4, 2025	24.54	24.54	24.54	24.54	24.19	24.19	24.19	24.19	-1.43%	1,000
Apr 3, 2025	24.53	24.53	24.54	24.54	24.53	24.53	24.54	24.54	-0.77%	700
Apr 2, 2025	24.73	24.73	24.73	24.73	24.73	24.73	24.73	24.73	-0.40%	100
Apr 1, 2025	24.79	24.66	24.83	24.70	24.79	24.66	24.83	24.70	0.08%	600
Mar 31, 2025	24.80	24.66	24.81	24.67	24.80	24.66	24.81	24.67	0.00%	500
Mar 28, 2025	24.81	24.68	24.84	24.71	24.81	24.68	24.81	24.68	-0.08%	1,600
Mar 27, 2025	24.83	24.70	24.83	24.70	24.83	24.70	24.83	24.70	-0.04%	200
Mar 26, 2025	24.87	24.74	24.87	24.74	24.84	24.71	24.84	24.71	-0.28%	600
Mar 25, 2025	24.91	24.78	24.91	24.78	24.91	24.78	24.91	24.78	0.00%	100
Mar 24, 2025	24.93	24.80	24.93	24.80	24.89	24.76	24.91	24.78	0.12%	900
Mar 21, 2025	24.84	24.71	24.89	24.76	24.84	24.71	24.88	24.75	0.00%	900
Mar 20, 2025	24.91	24.77	24.91	24.77	24.86	24.72	24.88	24.74	-0.12%	1,400
Mar 19, 2025	24.84	24.70	24.91	24.77	24.84	24.70	24.91	24.77	0.40%	1,000
Mar 18, 2025	24.82	24.69	24.86	24.73	24.81	24.68	24.81	24.68	-0.20%	1,900
Mar 17, 2025	24.90	24.77	24.90	24.77	24.80	24.67	24.86	24.73	0.20%	2,700
Mar 14, 2025	24.81	24.67	24.83	24.69	24.81	24.67	24.81	24.67	0.32%	1,500
Mar 13, 2025	24.72	24.59	24.73	24.60	24.72	24.59	24.73	24.60	-0.36%	500
Mar 12, 2025	24.78	24.64	24.88	24.74	24.78	24.64	24.82	24.68	0.00%	1,400
Mar 11, 2025	24.84	24.70	24.85	24.71	24.82	24.68	24.82	24.68	-0.12%	700
Mar 10, 2025	24.86	24.73	24.90	24.77	24.85	24.72	24.85	24.72	-0.24%	2,200
Mar 7, 2025	24.91	24.77	24.91	24.77	24.91	24.77	24.91	24.77	0.20%	100
Mar 6, 2025	24.89	24.76	24.89	24.76	24.86	24.73	24.86	24.73	-0.24%	300
Mar 5, 2025	24.93	24.80	24.93	24.80	24.92	24.79	24.92	24.79	0.00%	200
Mar 4, 2025	24.94	24.81	24.95	24.82	24.92	24.79	24.92	24.79	-0.48%	400
Mar 3, 2025	25.08	24.82	25.08	24.82	25.04	24.78	25.04	24.78	-0.16%	1,700
Feb 28, 2025	25.06	24.79	25.09	24.82	25.06	24.79	25.08	24.81	0.16%	900
Feb 27, 2025	25.08	24.82	25.08	24.82	25.04	24.78	25.04	24.78	-0.12%	500
Feb 26, 2025	25.07	24.93	25.07	24.93	25.07	24.93	25.07	24.93	0.08%	100
Feb 25, 2025	25.05	24.92	25.05	24.92	25.05	24.92	25.05	24.92	0.12%	100
Feb 24, 2025	25.02	24.89	25.05	24.92	25.02	24.89	25.02	24.89	0.04%	700
Feb 21, 2025	25.02	24.88	25.02	24.88	25.01	24.87	25.01	24.87	-0.04%	900
Feb 20, 2025	25.01	24.88	25.02	24.89	25.01	24.88	25.02	24.89	0.04%	300
Feb 19, 2025	25.00	24.87	25.01	24.88	25.00	24.87	25.01	24.88	0.04%	200
Feb 18, 2025	25.01	24.87	25.02	24.88	25.00	24.86	25.00	24.86	-0.04%	1,000
Feb 14, 2025	25.03	24.90	25.03	24.90	25.01	24.88	25.01	24.88	0.00%	200
Feb 13, 2025	25.00	24.87	25.01	24.88	25.00	24.87	25.01	24.88	0.32%	1,000
Feb 12, 2025	24.89	24.76	24.95	24.82	24.89	24.76	24.93	24.80	-0.04%	800
Feb 11, 2025	25.09	24.96	25.09	24.96	24.92	24.79	24.94	24.81	-0.08%	1,400
Feb 10, 2025	24.98	24.85	25.02	24.89	24.96	24.83	24.96	24.83	0.12%	2,400
Feb 7, 2025	24.95	24.82	24.95	24.82	24.93	24.80	24.93	24.80	-0.12%	300
Feb 6, 2025	24.99	24.86	25.01	24.88	24.96	24.83	24.96	24.83	-0.12%	3,300
Feb 5, 2025	24.99	24.86	24.99	24.86	24.99	24.86	24.99	24.86	0.16%	100
Feb 4, 2025	24.96	24.83	25.00	24.87	24.95	24.82	24.95	24.82	-0.60%	600
Feb 3, 2025	25.06	24.80	25.17	24.91	25.05	24.79	25.10	24.84	0.20%	2,200