iShares iBonds 1-5 Year Corporate Ladder ETF (LDRC)
NYSEARCA: LDRC · Real-Time Price · USD
25.04
-0.02 (-0.06%)
At close: May 12, 2025, 4:00 PM
25.04
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LDRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.06 | 25.06 | 25.03 | 25.04 | 25.04 | -0.06% | 14,665 |
| May 9, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.02% | 76 |
| May 8, 2025 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | -0.14% | 874 |
| May 7, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 0.06% | 403 |
| May 6, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.10% | 8 |
| May 5, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | - | 385 |
| May 2, 2025 | 25.05 | 25.09 | 25.05 | 25.05 | 25.05 | -0.48% | 1,818 |
| May 1, 2025 | 25.24 | 25.24 | 25.17 | 25.17 | 25.07 | -0.10% | 1,656 |
| Apr 30, 2025 | 25.19 | 25.25 | 25.17 | 25.19 | 25.10 | 0.04% | 3,165 |
| Apr 29, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.09 | - | 813 |
| Apr 28, 2025 | 25.14 | 25.18 | 25.08 | 25.18 | 25.09 | 0.18% | 1,567 |
| Apr 25, 2025 | 25.09 | 25.17 | 25.09 | 25.14 | 25.04 | 0.04% | 1,597 |
| Apr 24, 2025 | 25.15 | 25.15 | 25.09 | 25.13 | 25.03 | 0.20% | 6,862 |
| Apr 23, 2025 | 25.06 | 25.08 | 25.04 | 25.08 | 24.98 | 0.16% | 976 |
| Apr 22, 2025 | 25.02 | 25.05 | 25.02 | 25.04 | 24.94 | -0.04% | 5,155 |
| Apr 21, 2025 | 25.06 | 25.09 | 25.05 | 25.05 | 24.95 | - | 8,609 |
| Apr 17, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 24.95 | -0.30% | 133 |
| Apr 16, 2025 | 25.03 | 25.14 | 25.03 | 25.12 | 25.03 | 0.44% | 74,538 |
| Apr 15, 2025 | 24.99 | 25.03 | 24.97 | 25.01 | 24.92 | 0.12% | 2,265 |
| Apr 14, 2025 | 24.98 | 25.03 | 24.95 | 24.98 | 24.89 | 0.36% | 7,304 |
| Apr 11, 2025 | 24.83 | 24.94 | 24.80 | 24.89 | 24.80 | -0.13% | 15,197 |
| Apr 10, 2025 | 24.96 | 24.96 | 24.89 | 24.93 | 24.83 | -0.25% | 1,499 |
| Apr 9, 2025 | 24.81 | 24.99 | 24.70 | 24.99 | 24.89 | -0.05% | 11,698 |
| Apr 8, 2025 | 24.99 | 25.00 | 24.87 | 25.00 | 24.91 | 0.24% | 9,367 |
| Apr 7, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.85 | -0.50% | 156 |
| Apr 4, 2025 | 25.07 | 25.08 | 25.07 | 25.07 | 24.97 | -0.18% | 309 |
| Apr 3, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | 0.24% | 3,587 |
| Apr 2, 2025 | 25.05 | 25.08 | 25.01 | 25.05 | 24.96 | -0.40% | 14,867 |
| Apr 1, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.97 | 0.08% | 173 |
| Mar 31, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 24.95 | 0.02% | 243 |
| Mar 28, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.94 | 0.18% | 33 |
| Mar 27, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.90 | -0.06% | 633 |
| Mar 26, 2025 | 25.23 | 25.23 | 25.10 | 25.10 | 24.91 | -0.02% | 2,589 |
| Mar 25, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 24.92 | 0.08% | 272 |
| Mar 24, 2025 | 25.11 | 25.11 | 25.07 | 25.08 | 24.90 | -0.10% | 5,577 |
| Mar 21, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 24.92 | - | 717 |
| Mar 20, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 24.92 | 0.06% | 568 |
| Mar 19, 2025 | 25.05 | 25.09 | 25.04 | 25.09 | 24.91 | 0.20% | 619 |
| Mar 18, 2025 | 25.04 | 25.08 | 25.03 | 25.04 | 24.86 | 0.08% | 2,321 |
| Mar 17, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.84 | 0.02% | 363 |
| Mar 14, 2025 | 25.04 | 25.04 | 25.02 | 25.02 | 24.83 | -0.02% | 578 |
| Mar 13, 2025 | 25.01 | 25.02 | 24.98 | 25.02 | 24.84 | 0.04% | 500 |
| Mar 12, 2025 | 25.04 | 25.04 | 25.01 | 25.01 | 24.83 | -0.14% | 624 |
| Mar 11, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 24.86 | -0.06% | 1,427 |
| Mar 10, 2025 | 25.07 | 25.08 | 25.06 | 25.06 | 24.88 | 0.02% | 1,297 |
| Mar 7, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | 0.06% | 814 |
| Mar 6, 2025 | 25.04 | 25.05 | 25.02 | 25.04 | 24.86 | -0.06% | 2,836 |
| Mar 5, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.87 | -0.03% | 414 |
| Mar 4, 2025 | 25.06 | 25.07 | 25.03 | 25.06 | 24.88 | -0.33% | 2,704 |
| Mar 3, 2025 | 25.13 | 25.15 | 25.12 | 25.15 | 24.87 | 0.04% | 2,072 |