LDRH Historical Prices
iShares iBonds 1-5 Year High Yield and Income Ladder ETF · daily open, high, low, close & volume
Trading days
250
Period high
25.16
Period low
23.83
Period change
-3.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 24.07 | 24.07 | 24.01 | 24.02 | -0.07% | 2,456 |
| Oct 30, 2026 | 24.02 | 24.04 | 24.01 | 24.03 | -0.12% | 1,543 |
| Oct 29, 2026 | 24.08 | 24.11 | 24.05 | 24.06 | -0.07% | 1,970 |
| Oct 28, 2026 | 24.11 | 24.14 | 24.07 | 24.08 | -0.04% | 2,059 |
| Oct 27, 2026 | 24.03 | 24.09 | 24.01 | 24.09 | +0.42% | 3,788 |
| Oct 26, 2026 | 23.98 | 24.02 | 23.96 | 23.99 | +0.06% | 1,770 |
| Oct 23, 2026 | 23.96 | 23.98 | 23.96 | 23.98 | +0.02% | 3,495 |
| Oct 22, 2026 | 23.95 | 23.97 | 23.94 | 23.97 | +0.06% | 4,886 |
| Oct 21, 2026 | 23.94 | 23.98 | 23.94 | 23.96 | +0.06% | 23,294 |
| Oct 20, 2026 | 23.86 | 24.09 | 23.86 | 23.94 | +0.01% | 8,942 |
| Oct 19, 2026 | 23.93 | 23.99 | 23.91 | 23.94 | -0.05% | 6,961 |
| Oct 16, 2026 | 24.05 | 24.05 | 23.95 | 23.95 | -0.27% | 10,703 |
| Oct 15, 2026 | 23.98 | 24.05 | 23.98 | 24.02 | +0.29% | 5,774 |
| Oct 14, 2026 | 23.99 | 24.02 | 23.93 | 23.95 | -0.14% | 9,656 |
| Oct 13, 2026 | 23.99 | 24.04 | 23.83 | 23.98 | -0.27% | 22,306 |
| Oct 12, 2026 | 24.03 | 24.06 | 24.02 | 24.05 | +0.15% | 6,534 |
| Oct 9, 2026 | 23.98 | 24.02 | 23.98 | 24.01 | +0.02% | 4,228 |
| Oct 8, 2026 | 23.98 | 24.00 | 23.98 | 24.00 | +0.04% | 8,462 |
| Oct 7, 2026 | 23.93 | 23.99 | 23.93 | 23.99 | -0.06% | 1,960 |
| Oct 6, 2026 | 23.98 | 24.05 | 23.98 | 24.01 | +0.18% | 4,302 |
| Oct 5, 2026 | 23.93 | 23.99 | 23.90 | 23.97 | +0.19% | 15,010 |
| Oct 2, 2026 | 23.97 | 23.97 | 23.92 | 23.92 | -0.56% | 2,259 |
| Oct 1, 2026 | 24.02 | 24.09 | 23.96 | 24.05 | +0.15% | 18,224 |
| Sep 30, 2026 | 24.07 | 24.07 | 24.01 | 24.02 | -0.09% | 1,187 |
| Sep 29, 2026 | 24.09 | 24.09 | 23.98 | 24.04 | -0.15% | 4,026 |
| Sep 28, 2026 | 24.09 | 24.09 | 23.96 | 24.08 | -0.33% | 17,728 |
| Sep 25, 2026 | 24.14 | 24.19 | 24.10 | 24.16 | -0.05% | 6,080 |
| Sep 24, 2026 | 24.17 | 24.21 | 24.07 | 24.17 | -0.14% | 4,584 |
| Sep 23, 2026 | 24.28 | 24.28 | 24.20 | 24.20 | -0.53% | 6,286 |
| Sep 22, 2026 | 24.31 | 24.35 | 24.31 | 24.33 | +0.08% | 3,950 |
| Sep 21, 2026 | 24.30 | 24.34 | 24.27 | 24.31 | +0.00% | 7,306 |
| Sep 18, 2026 | 24.27 | 24.32 | 24.24 | 24.31 | -0.04% | 7,049 |
| Sep 17, 2026 | 24.33 | 24.33 | 24.31 | 24.32 | +0.14% | 1,716 |
| Sep 16, 2026 | 24.28 | 24.47 | 24.28 | 24.29 | +0.14% | 17,984 |
| Sep 15, 2026 | 24.25 | 24.27 | 24.25 | 24.25 | -0.12% | 1,847 |
| Sep 14, 2026 | 24.27 | 24.32 | 24.26 | 24.28 | -0.04% | 7,780 |
| Sep 11, 2026 | 24.30 | 24.34 | 24.25 | 24.29 | -0.06% | 5,288 |
| Sep 10, 2026 | 24.33 | 24.36 | 24.30 | 24.30 | -0.35% | 1,272 |
| Sep 9, 2026 | 24.36 | 24.53 | 24.36 | 24.39 | +0.00% | 8,375 |
| Sep 8, 2026 | 24.40 | 24.43 | 24.33 | 24.39 | -0.04% | 8,312 |
| Sep 4, 2026 | 24.40 | 24.42 | 24.39 | 24.40 | -0.10% | 3,935 |
| Sep 3, 2026 | 24.41 | 24.46 | 24.41 | 24.43 | +0.11% | 4,258 |
| Sep 2, 2026 | 24.44 | 24.44 | 24.40 | 24.40 | -0.74% | 1,866 |
| Aug 31, 2026 | 24.60 | 24.60 | 24.54 | 24.58 | +0.12% | 3,311 |
| Aug 28, 2026 | 24.60 | 24.64 | 24.55 | 24.55 | -0.15% | 3,947 |
| Aug 27, 2026 | 24.55 | 24.63 | 24.55 | 24.59 | +0.18% | 4,356 |
| Aug 26, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | +0.00% | 2,112 |
| Aug 25, 2026 | 24.55 | 24.55 | 24.54 | 24.55 | +0.00% | 2,414 |
| Aug 24, 2026 | 24.53 | 24.55 | 24.53 | 24.55 | +0.04% | 1,098 |
| Aug 21, 2026 | 24.53 | 24.56 | 24.52 | 24.54 | +0.04% | 2,223 |
| Aug 20, 2026 | 24.52 | 24.55 | 24.50 | 24.52 | -0.06% | 7,370 |
| Aug 19, 2026 | 24.55 | 24.55 | 24.53 | 24.54 | +0.12% | 2,245 |
| Aug 18, 2026 | 24.50 | 24.51 | 24.50 | 24.51 | -0.20% | 2,647 |
| Aug 17, 2026 | 24.53 | 24.56 | 24.50 | 24.56 | +0.10% | 13,732 |
| Aug 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | -0.02% | 1,140 |
| Aug 13, 2026 | 24.50 | 24.55 | 24.50 | 24.54 | +0.18% | 7,265 |
| Aug 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | +0.09% | 1,545 |
| Aug 11, 2026 | 24.51 | 24.54 | 24.47 | 24.47 | -0.15% | 5,941 |
| Aug 10, 2026 | 24.56 | 24.56 | 24.48 | 24.51 | +0.00% | 14,546 |
| Aug 7, 2026 | 24.51 | 24.52 | 24.49 | 24.51 | +0.16% | 5,858 |
| Aug 6, 2026 | 24.48 | 24.49 | 24.45 | 24.47 | -0.01% | 3,547 |
| Aug 5, 2026 | 24.46 | 24.50 | 24.46 | 24.47 | +0.07% | 2,156 |
| Aug 4, 2026 | 24.48 | 24.48 | 24.45 | 24.45 | -0.47% | 3,010 |
| Aug 3, 2026 | 24.55 | 24.60 | 24.54 | 24.57 | +0.17% | 5,465 |
| Jul 31, 2026 | 24.48 | 24.59 | 24.48 | 24.53 | +0.01% | 2,717 |
| Jul 30, 2026 | 24.50 | 24.52 | 24.50 | 24.52 | +0.06% | 1,681 |
| Jul 29, 2026 | 24.46 | 24.54 | 24.46 | 24.51 | +0.04% | 13,125 |
| Jul 28, 2026 | 24.46 | 24.50 | 24.46 | 24.50 | +0.14% | 1,243 |
| Jul 27, 2026 | 24.53 | 24.53 | 24.42 | 24.46 | +0.04% | 3,689 |
| Jul 24, 2026 | 24.47 | 24.47 | 24.45 | 24.45 | +0.02% | 783 |
| Jul 23, 2026 | 24.43 | 24.45 | 24.43 | 24.45 | -0.25% | 1,377 |
| Jul 22, 2026 | 24.53 | 24.54 | 24.50 | 24.51 | -0.10% | 8,504 |
| Jul 21, 2026 | 24.53 | 24.54 | 24.53 | 24.54 | -0.03% | 5,367 |
| Jul 20, 2026 | 24.55 | 24.58 | 24.52 | 24.54 | -0.05% | 7,630 |
| Jul 17, 2026 | 24.55 | 24.56 | 24.55 | 24.55 | +0.00% | 3,538 |
| Jul 16, 2026 | 24.55 | 24.56 | 24.54 | 24.55 | +0.00% | 3,537 |
| Jul 15, 2026 | 24.57 | 24.57 | 24.54 | 24.55 | +0.14% | 4,014 |
| Jul 14, 2026 | 24.50 | 24.56 | 24.50 | 24.52 | +0.09% | 3,602 |
| Jul 13, 2026 | 24.52 | 24.52 | 24.48 | 24.50 | -0.15% | 22,533 |
| Jul 10, 2026 | 24.50 | 24.55 | 24.50 | 24.54 | -0.10% | 2,971 |
| Jul 9, 2026 | 24.56 | 24.62 | 24.56 | 24.56 | +0.10% | 15,633 |
| Jul 8, 2026 | 24.53 | 24.57 | 24.53 | 24.54 | -0.22% | 4,013 |
| Jul 7, 2026 | 24.58 | 24.65 | 24.56 | 24.59 | +0.02% | 7,712 |
| Jul 6, 2026 | 24.56 | 24.58 | 24.55 | 24.58 | +0.10% | 3,815 |
| Jul 2, 2026 | 24.57 | 24.61 | 24.56 | 24.56 | -0.37% | 2,972 |
| Jul 1, 2026 | 24.63 | 24.77 | 24.63 | 24.65 | -0.03% | 3,103 |
| Jun 30, 2026 | 24.66 | 24.70 | 24.66 | 24.66 | -0.12% | 2,397 |
| Jun 29, 2026 | 24.65 | 24.69 | 24.65 | 24.69 | +0.06% | 1,997 |
| Jun 26, 2026 | 24.62 | 24.68 | 24.62 | 24.68 | +0.14% | 5,226 |
| Jun 25, 2026 | 24.75 | 24.75 | 24.64 | 24.64 | +0.06% | 3,609 |
| Jun 24, 2026 | 24.66 | 24.66 | 24.63 | 24.63 | -0.02% | 266 |
| Jun 23, 2026 | 24.65 | 24.65 | 24.63 | 24.63 | -0.10% | 1,091 |
| Jun 22, 2026 | 24.64 | 24.66 | 24.64 | 24.66 | -0.16% | 3,348 |
| Jun 18, 2026 | 24.64 | 24.70 | 24.64 | 24.70 | +0.28% | 510,961 |
| Jun 17, 2026 | 24.66 | 24.71 | 24.59 | 24.63 | -0.15% | 3,669 |
| Jun 16, 2026 | 24.66 | 24.77 | 24.64 | 24.66 | +0.08% | 3,174 |
| Jun 15, 2026 | 24.68 | 24.70 | 24.64 | 24.64 | +0.08% | 6,836 |
| Jun 12, 2026 | 24.63 | 24.65 | 24.62 | 24.62 | -0.03% | 1,707 |
| Jun 11, 2026 | 24.61 | 24.64 | 24.58 | 24.63 | +0.25% | 3,000 |
| Jun 10, 2026 | 24.58 | 24.61 | 24.57 | 24.57 | -0.08% | 10,568 |
| Jun 9, 2026 | 24.60 | 24.63 | 24.59 | 24.59 | +0.12% | 4,587 |
| Jun 8, 2026 | 24.57 | 24.60 | 24.56 | 24.56 | -0.00% | 2,213 |
| Jun 5, 2026 | 24.58 | 24.59 | 24.56 | 24.56 | -0.18% | 17,276 |
| Jun 4, 2026 | 24.61 | 24.62 | 24.59 | 24.61 | +0.08% | 3,335 |
| Jun 3, 2026 | 24.60 | 24.62 | 24.56 | 24.59 | -0.20% | 2,460 |
| Jun 2, 2026 | 24.61 | 24.64 | 24.61 | 24.64 | -0.51% | 3,449 |
| Jun 1, 2026 | 24.71 | 24.77 | 24.70 | 24.76 | +0.06% | 10,592 |
| May 29, 2026 | 24.73 | 24.75 | 24.73 | 24.75 | +0.03% | 1,782 |
| May 28, 2026 | 24.66 | 24.75 | 24.66 | 24.74 | +0.05% | 6,027 |
| May 27, 2026 | 24.71 | 24.73 | 24.71 | 24.73 | +0.01% | 2,551 |
| May 26, 2026 | 24.71 | 24.72 | 24.71 | 24.72 | +0.20% | 1,137 |
| May 22, 2026 | 24.75 | 24.75 | 24.67 | 24.67 | -0.01% | 2,114 |
| May 21, 2026 | 24.66 | 24.69 | 24.66 | 24.68 | +0.02% | 886 |
| May 20, 2026 | 24.67 | 24.68 | 24.67 | 24.67 | +0.35% | 1,446 |
| May 19, 2026 | 24.59 | 24.63 | 24.59 | 24.59 | -0.10% | 3,240 |
| May 18, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | +0.00% | 190 |
| May 15, 2026 | 24.62 | 24.62 | 24.61 | 24.61 | -0.26% | 352 |
| May 14, 2026 | 24.66 | 24.68 | 24.66 | 24.68 | +0.04% | 941 |
| May 13, 2026 | 24.64 | 24.67 | 24.63 | 24.67 | +0.06% | 1,462 |
| May 12, 2026 | 24.62 | 24.65 | 24.62 | 24.65 | -0.21% | 1,176 |
| May 11, 2026 | 24.69 | 24.73 | 24.68 | 24.70 | +0.06% | 2,348 |
| May 8, 2026 | 24.65 | 24.71 | 24.63 | 24.69 | +0.14% | 6,503 |
| May 7, 2026 | 24.71 | 24.72 | 24.66 | 24.66 | -0.22% | 6,594 |
| May 6, 2026 | 24.70 | 24.71 | 24.69 | 24.71 | +0.20% | 463 |
| May 5, 2026 | 24.66 | 24.68 | 24.65 | 24.66 | -0.02% | 1,286 |
| May 4, 2026 | 24.66 | 24.68 | 24.66 | 24.67 | -0.68% | 4,788 |
| May 1, 2026 | 24.80 | 24.84 | 24.80 | 24.84 | +0.25% | 7,607 |
| Apr 30, 2026 | 24.78 | 24.78 | 24.77 | 24.77 | +0.30% | 570 |
| Apr 29, 2026 | 24.71 | 24.74 | 24.69 | 24.70 | -0.21% | 2,749 |
| Apr 28, 2026 | 24.78 | 24.78 | 24.74 | 24.75 | -0.05% | 3,849 |
| Apr 27, 2026 | 24.74 | 24.76 | 24.74 | 24.76 | +0.01% | 176 |
| Apr 24, 2026 | 24.77 | 24.77 | 24.75 | 24.76 | +0.11% | 1,188 |
| Apr 23, 2026 | 24.74 | 24.74 | 24.73 | 24.73 | -0.11% | 134 |
| Apr 22, 2026 | 24.76 | 24.77 | 24.73 | 24.76 | +0.07% | 1,255 |
| Apr 21, 2026 | 24.76 | 24.78 | 24.74 | 24.74 | -0.27% | 3,261 |
| Apr 20, 2026 | 24.79 | 24.86 | 24.72 | 24.81 | -0.08% | 9,553 |
| Apr 17, 2026 | 24.80 | 24.83 | 24.79 | 24.83 | +0.36% | 1,698 |
| Apr 16, 2026 | 24.75 | 24.87 | 24.74 | 24.74 | -0.06% | 2,116 |
| Apr 15, 2026 | 24.77 | 24.77 | 24.75 | 24.75 | -0.04% | 451 |
| Apr 14, 2026 | 24.76 | 24.77 | 24.76 | 24.77 | +0.20% | 187 |
| Apr 13, 2026 | 24.70 | 24.71 | 24.70 | 24.71 | +0.16% | 416 |
| Apr 10, 2026 | 24.72 | 24.73 | 24.68 | 24.68 | -0.20% | 1,270 |
| Apr 9, 2026 | 24.74 | 24.80 | 24.73 | 24.73 | +0.09% | 2,228 |
| Apr 8, 2026 | 24.76 | 24.82 | 24.70 | 24.70 | +0.29% | 4,293 |
| Apr 7, 2026 | 24.61 | 24.63 | 24.58 | 24.63 | +0.04% | 2,523 |
| Apr 6, 2026 | 24.60 | 24.63 | 24.60 | 24.62 | +0.15% | 3,282 |
| Apr 2, 2026 | 24.60 | 24.60 | 24.57 | 24.58 | -0.48% | 2,266 |
| Apr 1, 2026 | 24.66 | 24.71 | 24.66 | 24.70 | +0.15% | 423 |
| Mar 31, 2026 | 24.62 | 24.66 | 24.61 | 24.66 | +0.65% | 697 |
| Mar 30, 2026 | 24.49 | 24.50 | 24.49 | 24.50 | +0.12% | 952 |
| Mar 27, 2026 | 24.48 | 24.48 | 24.39 | 24.48 | -0.16% | 3,482 |
| Mar 26, 2026 | 24.58 | 24.58 | 24.51 | 24.52 | -0.41% | 866 |
| Mar 25, 2026 | 24.64 | 24.64 | 24.62 | 24.62 | +0.18% | 1,710 |
| Mar 24, 2026 | 24.59 | 24.60 | 24.57 | 24.57 | -0.18% | 1,148 |
| Mar 23, 2026 | 24.58 | 24.62 | 24.58 | 24.62 | +0.43% | 1,075 |
| Mar 20, 2026 | 24.56 | 24.56 | 24.51 | 24.51 | -0.50% | 616 |
| Mar 19, 2026 | 24.54 | 24.63 | 24.54 | 24.63 | +0.16% | 1,237 |
| Mar 18, 2026 | 24.62 | 24.65 | 24.59 | 24.59 | -0.26% | 2,413 |
| Mar 17, 2026 | 24.65 | 24.66 | 24.65 | 24.66 | +0.24% | 519 |
| Mar 16, 2026 | 24.56 | 24.62 | 24.56 | 24.60 | +0.26% | 1,263 |
| Mar 13, 2026 | 24.62 | 24.63 | 24.54 | 24.54 | -0.21% | 8,508 |
| Mar 12, 2026 | 24.63 | 24.63 | 24.58 | 24.59 | -0.32% | 1,761 |
| Mar 11, 2026 | 24.68 | 24.70 | 24.66 | 24.66 | -0.18% | 1,459 |
| Mar 10, 2026 | 24.73 | 24.88 | 24.70 | 24.71 | -0.08% | 7,066 |
| Mar 9, 2026 | 24.63 | 24.73 | 24.63 | 24.73 | +0.22% | 957 |
| Mar 6, 2026 | 24.70 | 24.72 | 24.66 | 24.68 | -0.23% | 6,857 |
| Mar 5, 2026 | 24.75 | 24.78 | 24.73 | 24.73 | -0.20% | 5,727 |
| Mar 4, 2026 | 24.77 | 24.79 | 24.77 | 24.78 | +0.10% | 518 |
| Mar 3, 2026 | 24.70 | 24.75 | 24.70 | 24.75 | -0.56% | 750 |
| Mar 2, 2026 | 24.85 | 24.91 | 24.85 | 24.89 | -0.05% | 1,471 |
| Feb 27, 2026 | 24.88 | 24.94 | 24.88 | 24.91 | -0.01% | 4,563 |
| Feb 26, 2026 | 24.93 | 24.93 | 24.88 | 24.91 | +0.02% | 1,130 |
| Feb 25, 2026 | 24.89 | 24.91 | 24.88 | 24.91 | +0.08% | 2,034 |
| Feb 24, 2026 | 24.92 | 24.92 | 24.88 | 24.89 | -0.16% | 5,302 |
| Feb 23, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | +0.00% | 735 |
| Feb 20, 2026 | 24.92 | 24.93 | 24.92 | 24.93 | +0.10% | 1,289 |
| Feb 19, 2026 | 24.95 | 24.95 | 24.89 | 24.90 | -0.02% | 872 |
| Feb 18, 2026 | 24.92 | 24.93 | 24.87 | 24.90 | +0.20% | 10,060 |
| Feb 17, 2026 | 24.90 | 24.91 | 24.82 | 24.86 | -0.20% | 23,128 |
| Feb 13, 2026 | 24.92 | 24.92 | 24.90 | 24.91 | +0.08% | 4,950 |
| Feb 12, 2026 | 24.91 | 24.93 | 24.89 | 24.89 | -0.16% | 1,776 |
| Feb 11, 2026 | 24.91 | 24.93 | 24.90 | 24.93 | +0.05% | 5,696 |
| Feb 10, 2026 | 24.93 | 25.06 | 24.91 | 24.91 | -0.08% | 5,356 |
| Feb 9, 2026 | 24.95 | 24.95 | 24.85 | 24.93 | +0.08% | 5,764 |
| Feb 6, 2026 | 24.88 | 24.93 | 24.88 | 24.91 | +0.18% | 3,220 |
| Feb 5, 2026 | 24.86 | 24.89 | 24.86 | 24.86 | -0.04% | 4,591 |
| Feb 4, 2026 | 24.89 | 24.89 | 24.87 | 24.88 | -0.02% | 1,319 |
| Feb 3, 2026 | 24.90 | 24.90 | 24.87 | 24.88 | -0.64% | 2,745 |
| Feb 2, 2026 | 25.04 | 25.05 | 25.04 | 25.04 | +0.06% | 569 |
| Jan 30, 2026 | 25.01 | 25.03 | 25.00 | 25.03 | +0.02% | 4,581 |
| Jan 29, 2026 | 25.01 | 25.02 | 24.99 | 25.02 | +0.02% | 635 |
| Jan 28, 2026 | 25.01 | 25.04 | 24.97 | 25.01 | -0.12% | 11,303 |
| Jan 27, 2026 | 25.09 | 25.09 | 25.04 | 25.04 | +0.08% | 587 |
| Jan 26, 2026 | 25.05 | 25.06 | 25.01 | 25.02 | +0.06% | 4,572 |
| Jan 23, 2026 | 25.04 | 25.07 | 25.01 | 25.01 | -0.08% | 4,309 |
| Jan 22, 2026 | 25.03 | 25.06 | 25.02 | 25.03 | +0.02% | 2,230 |
| Jan 21, 2026 | 25.00 | 25.06 | 25.00 | 25.02 | +0.06% | 22,130 |
| Jan 20, 2026 | 25.00 | 25.09 | 25.00 | 25.01 | -0.02% | 15,294 |
| Jan 16, 2026 | 25.01 | 25.05 | 25.01 | 25.02 | +0.12% | 2,376 |
| Jan 15, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | +0.04% | 240 |
| Jan 14, 2026 | 24.99 | 24.99 | 24.95 | 24.98 | -0.02% | 1,472 |
| Jan 13, 2026 | 24.98 | 25.03 | 24.94 | 24.98 | -0.06% | 9,057 |
| Jan 12, 2026 | 25.01 | 25.01 | 24.98 | 25.00 | -0.02% | 2,492 |
| Jan 9, 2026 | 24.98 | 25.09 | 24.98 | 25.00 | -0.10% | 14,768 |
| Jan 8, 2026 | 24.98 | 25.09 | 24.98 | 25.02 | +0.25% | 9,239 |
| Jan 7, 2026 | 24.95 | 24.96 | 24.95 | 24.96 | -0.05% | 107 |
| Jan 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | +0.00% | 77 |
| Jan 5, 2026 | 25.08 | 25.08 | 24.94 | 24.98 | +0.22% | 3,602 |
| Jan 2, 2026 | 24.93 | 24.93 | 24.90 | 24.92 | -0.04% | 2,539 |
| Dec 31, 2025 | 24.95 | 24.96 | 24.92 | 24.93 | -0.00% | 5,871 |
| Dec 30, 2025 | 24.94 | 25.06 | 24.85 | 24.93 | +0.02% | 19,403 |
| Dec 29, 2025 | 24.91 | 24.95 | 24.89 | 24.93 | +0.08% | 3,430 |
| Dec 26, 2025 | 24.95 | 24.95 | 24.91 | 24.91 | -0.17% | 1,448 |
| Dec 24, 2025 | 24.88 | 24.95 | 24.88 | 24.95 | +0.31% | 6,105 |
| Dec 23, 2025 | 24.85 | 24.89 | 24.84 | 24.87 | -0.44% | 4,050 |
| Dec 22, 2025 | 24.98 | 25.01 | 24.97 | 24.98 | +0.06% | 1,841 |
| Dec 19, 2025 | 25.00 | 25.09 | 24.96 | 24.96 | +0.04% | 11,852 |
| Dec 18, 2025 | 24.97 | 24.97 | 24.95 | 24.96 | +0.16% | 784 |
| Dec 17, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | -0.08% | 102 |
| Dec 16, 2025 | 24.92 | 24.93 | 24.92 | 24.93 | -0.10% | 479 |
| Dec 15, 2025 | 24.94 | 24.96 | 24.93 | 24.96 | +0.20% | 1,426 |
| Dec 12, 2025 | 25.12 | 25.12 | 24.91 | 24.91 | -0.16% | 2,511 |
| Dec 11, 2025 | 24.94 | 24.96 | 24.94 | 24.95 | +0.02% | 2,055 |
| Dec 10, 2025 | 24.90 | 24.96 | 24.90 | 24.95 | +0.26% | 708 |
| Dec 9, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | -0.12% | 344 |
| Dec 8, 2025 | 24.91 | 24.94 | 24.90 | 24.91 | -0.12% | 3,079 |
| Dec 5, 2025 | 24.93 | 25.00 | 24.93 | 24.94 | +0.12% | 7,447 |
| Dec 4, 2025 | 24.91 | 24.96 | 24.89 | 24.91 | -0.08% | 2,734 |
| Dec 3, 2025 | 24.90 | 24.95 | 24.90 | 24.93 | +0.18% | 953 |
| Dec 2, 2025 | 24.86 | 24.90 | 24.86 | 24.89 | -0.42% | 1,249 |
| Dec 1, 2025 | 24.96 | 25.01 | 24.96 | 24.99 | -0.08% | 2,438 |
| Nov 28, 2025 | 25.04 | 25.08 | 25.01 | 25.01 | -0.18% | 1,700 |
| Nov 26, 2025 | 25.01 | 25.15 | 25.01 | 25.05 | +0.22% | 7,506 |
| Nov 25, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | +0.28% | 1,879 |
| Nov 24, 2025 | 24.93 | 24.94 | 24.93 | 24.93 | +0.14% | 868 |
| Nov 21, 2025 | 24.86 | 24.94 | 24.86 | 24.89 | +0.27% | 2,738 |
| Nov 20, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | -0.03% | 320 |
| Nov 19, 2025 | 24.86 | 24.88 | 24.84 | 24.84 | +0.02% | 1,038 |
| Nov 18, 2025 | 24.82 | 25.00 | 24.80 | 24.83 | +0.06% | 3,074 |
| Nov 17, 2025 | 24.84 | 24.90 | 24.81 | 24.82 | -0.19% | 2,830 |
| Nov 14, 2025 | 24.87 | 24.88 | 24.86 | 24.86 | +0.05% | 378 |
| Nov 13, 2025 | 24.87 | 24.91 | 24.85 | 24.85 | -0.28% | 2,800 |
| Nov 12, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | -0.24% | 330 |
| Nov 11, 2025 | 24.95 | 25.16 | 24.95 | 24.98 | +0.21% | 9,855 |
| Nov 10, 2025 | 24.91 | 24.93 | 24.91 | 24.93 | +0.23% | 247 |
| Nov 7, 2025 | 24.83 | 24.87 | 24.83 | 24.87 | +0.02% | 1,175 |
| Nov 6, 2025 | 24.86 | 25.03 | 24.86 | 24.86 | +0.04% | 1,634 |
| Nov 5, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | +0.12% | 250 |
| Nov 4, 2025 | 24.82 | 24.82 | 24.81 | 24.82 | -0.63% | 1,388 |
| Nov 3, 2025 | 24.99 | 25.02 | 24.98 | 24.98 | -0.13% | 1,029 |
Daily open, high, low, close and volume for iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH). Showing 250 trading days. Unadjusted prices.