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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.28 | 25.30 | 25.26 | 25.28 | 25.28 | 0.04% | 4,378 |
| Dec 4, 2025 | 25.27 | 25.31 | 25.25 | 25.27 | 25.27 | -0.06% | 7,462 |
| Dec 3, 2025 | 25.27 | 25.33 | 25.25 | 25.28 | 25.28 | 0.12% | 2,647 |
| Dec 2, 2025 | 25.26 | 25.30 | 25.25 | 25.25 | 25.25 | -0.37% | 3,563 |
| Dec 1, 2025 | 25.36 | 25.38 | 25.33 | 25.35 | 25.24 | -0.12% | 6,678 |
| Nov 28, 2025 | 25.39 | 25.39 | 25.38 | 25.38 | 25.27 | -0.06% | 221 |
| Nov 26, 2025 | 25.52 | 25.52 | 25.36 | 25.39 | 25.29 | 0.06% | 7,601 |
| Nov 25, 2025 | 25.36 | 25.38 | 25.35 | 25.38 | 25.27 | -0.41% | 963 |
| Nov 24, 2025 | 25.51 | 25.54 | 25.34 | 25.48 | 25.38 | 0.51% | 5,818 |
| Nov 21, 2025 | 25.33 | 25.37 | 25.32 | 25.35 | 25.25 | 0.13% | 4,900 |
| Nov 20, 2025 | 25.31 | 25.35 | 25.30 | 25.32 | 25.21 | 0.04% | 45,020 |
| Nov 19, 2025 | 25.30 | 25.32 | 25.29 | 25.31 | 25.20 | 0.12% | 2,201 |
| Nov 18, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.17 | 0.04% | 230 |
| Nov 17, 2025 | 25.27 | 25.32 | 25.27 | 25.27 | 25.16 | -0.12% | 2,975 |
| Nov 14, 2025 | 25.27 | 25.49 | 25.27 | 25.30 | 25.19 | - | 9,052 |
| Nov 13, 2025 | 25.28 | 25.33 | 25.28 | 25.30 | 25.19 | 0.02% | 17,246 |
| Nov 12, 2025 | 25.30 | 25.33 | 25.29 | 25.29 | 25.19 | -0.02% | 1,395 |
| Nov 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | 0.04% | 1,176 |
| Nov 10, 2025 | 25.28 | 25.29 | 25.27 | 25.29 | 25.18 | 0.04% | 736 |
| Nov 7, 2025 | 25.28 | 25.32 | 25.28 | 25.28 | 25.17 | 0.06% | 3,088 |
| Nov 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.16 | 0.16% | 219 |
| Nov 5, 2025 | 25.25 | 25.25 | 25.22 | 25.22 | 25.12 | -0.17% | 853 |
| Nov 4, 2025 | 25.23 | 25.33 | 25.23 | 25.26 | 25.16 | -0.26% | 7,222 |
| Nov 3, 2025 | 25.32 | 25.36 | 25.30 | 25.33 | 25.13 | -0.02% | 4,649 |
| Oct 31, 2025 | 25.39 | 25.39 | 25.34 | 25.34 | 25.14 | -0.02% | 5,516 |
| Oct 30, 2025 | 25.33 | 25.36 | 25.33 | 25.34 | 25.14 | -0.04% | 321 |
| Oct 29, 2025 | 25.41 | 25.42 | 25.35 | 25.35 | 25.15 | -0.18% | 2,842 |
| Oct 28, 2025 | 25.49 | 25.49 | 25.37 | 25.40 | 25.20 | -0.61% | 1,649 |
| Oct 27, 2025 | 25.38 | 25.55 | 25.38 | 25.55 | 25.35 | 0.61% | 1,450 |
| Oct 24, 2025 | 25.41 | 25.41 | 25.40 | 25.40 | 25.20 | 0.06% | 177 |
| Oct 23, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.18 | -0.12% | 492 |
| Oct 22, 2025 | 25.38 | 25.46 | 25.37 | 25.41 | 25.21 | 0.04% | 3,808 |
| Oct 21, 2025 | 25.42 | 25.48 | 25.40 | 25.40 | 25.20 | 0.06% | 605 |
| Oct 20, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.19 | -0.08% | 107 |
| Oct 17, 2025 | 25.37 | 25.44 | 25.37 | 25.41 | 25.21 | 0.08% | 5,611 |
| Oct 16, 2025 | 25.40 | 25.40 | 25.39 | 25.39 | 25.19 | 0.14% | 157 |
| Oct 15, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.15 | -0.02% | 88 |
| Oct 14, 2025 | 25.36 | 25.37 | 25.36 | 25.36 | 25.16 | 0.14% | 1,691 |
| Oct 13, 2025 | 25.29 | 25.32 | 25.23 | 25.32 | 25.12 | - | 3,405 |
| Oct 10, 2025 | 25.31 | 25.36 | 25.31 | 25.32 | 25.12 | 0.08% | 2,066 |
| Oct 9, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.10 | -0.06% | 1,023 |
| Oct 8, 2025 | 25.31 | 25.35 | 25.31 | 25.32 | 25.12 | - | 2,204 |
| Oct 7, 2025 | 25.31 | 25.35 | 25.31 | 25.32 | 25.12 | 0.02% | 2,455 |
| Oct 6, 2025 | 25.30 | 25.34 | 25.30 | 25.31 | 25.11 | - | 3,532 |
| Oct 3, 2025 | 25.33 | 25.33 | 25.31 | 25.31 | 25.11 | 0.02% | 985 |
| Oct 2, 2025 | 25.30 | 25.31 | 25.30 | 25.31 | 25.11 | -0.30% | 1,108 |
| Oct 1, 2025 | 25.39 | 25.39 | 25.37 | 25.38 | 25.09 | 0.15% | 2,891 |
| Sep 30, 2025 | 25.39 | 25.39 | 25.27 | 25.35 | 25.06 | -0.18% | 4,385 |
| Sep 29, 2025 | 25.35 | 25.39 | 25.32 | 25.39 | 25.10 | 0.26% | 2,350 |
| Sep 26, 2025 | 25.33 | 25.33 | 25.32 | 25.32 | 25.04 | 0.08% | 1,080 |