MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LDRC — iShares iBonds 1-5 Year Corporate Ladder ETF
NYSE ArcaiShares iBonds 1-5 Year Corporate Ladder ETF
$24.57
+0.02(+0.08%)
- O
- 24.59
- H
- 24.60
- L
- 24.55
- V
- 27.48K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$24.57
Period Return-2.01%
Period High$26.61
Period Low$24.53
Avg Daily Volume18.6K
Total Trading Days365
LDRC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $24.59 | $24.60 | $24.55 | $24.57 | +$0.02 | +0.08% | 27,479 | $24.58 | $24.55 $24.60 |
| Oct 2, 2026 | $24.64 | $24.65 | $24.55 | $24.55 | $-0.12 | -0.49% | 166,199 | $24.59 | $24.55 $24.65 |
| Oct 1, 2026 | $24.62 | $24.68 | $24.53 | $24.67 | +$0.03 | +0.14% | 315,243 | $24.68 | $24.53 $24.68 |
| Sep 30, 2026 | $24.64 | $24.68 | $24.62 | $24.64 | +$0.02 | +0.06% | 16,686 | $24.65 | $24.62 $24.68 |
| Sep 29, 2026 | $24.63 | $24.63 | $24.59 | $24.62 | $-0.02 | -0.08% | 41,325 | $24.61 | $24.59 $24.63 |
| Sep 28, 2026 | $24.61 | $24.64 | $24.60 | $24.64 | $-0.03 | -0.10% | 30,008 | $24.62 | $24.60 $24.64 |
| Sep 25, 2026 | $24.67 | $24.68 | $24.62 | $24.67 | +$0.02 | +0.10% | 229,659 | $24.68 | $24.62 $24.68 |
| Sep 24, 2026 | $24.71 | $24.72 | $24.64 | $24.64 | $-0.02 | -0.09% | 33,821 | $24.66 | $24.64 $24.72 |
| Sep 23, 2026 | $24.72 | $24.73 | $24.64 | $24.66 | $-0.11 | -0.44% | 154,481 | $24.68 | $24.64 $24.73 |
| Sep 22, 2026 | $24.80 | $24.81 | $24.75 | $24.77 | $-0.00 | -0.01% | 27,688 | $24.79 | $24.75 $24.81 |
| Sep 21, 2026 | $24.76 | $24.82 | $24.73 | $24.78 | $-0.01 | -0.04% | 42,872 | $24.79 | $24.73 $24.82 |
| Sep 18, 2026 | $24.80 | $24.83 | $24.76 | $24.79 | $-0.03 | -0.12% | 25,890 | $24.80 | $24.76 $24.83 |
| Sep 17, 2026 | $24.78 | $24.84 | $24.78 | $24.82 | +$0.07 | +0.26% | 11,834 | $24.82 | $24.78 $24.84 |
| Sep 16, 2026 | $24.80 | $24.84 | $24.70 | $24.75 | $-0.01 | -0.06% | 29,089 | $24.80 | $24.70 $24.84 |
| Sep 15, 2026 | $24.75 | $24.77 | $24.72 | $24.76 | $-0.00 | +0.00% | 14,276 | $24.75 | $24.72 $24.77 |
| Sep 14, 2026 | $24.80 | $24.81 | $24.75 | $24.77 | $-0.04 | -0.14% | 14,997 | $24.79 | $24.75 $24.81 |
| Sep 11, 2026 | $24.80 | $24.82 | $24.80 | $24.80 | +$0.00 | +0.00% | 3,225 | $24.81 | $24.80 $24.82 |
| Sep 10, 2026 | $24.83 | $24.83 | $24.80 | $24.80 | $-0.06 | -0.24% | 5,724 | $24.82 | $24.80 $24.83 |
| Sep 9, 2026 | $24.89 | $24.89 | $24.85 | $24.86 | $-0.02 | -0.08% | 17,653 | $24.87 | $24.85 $24.89 |
| Sep 8, 2026 | $24.88 | $24.93 | $24.87 | $24.88 | $-0.04 | -0.14% | 39,623 | $24.90 | $24.87 $24.93 |
| Sep 4, 2026 | $24.92 | $24.94 | $24.89 | $24.92 | +$0.03 | +0.10% | 7,911 | $24.91 | $24.89 $24.94 |
| Sep 3, 2026 | $24.92 | $24.93 | $24.89 | $24.89 | $-0.02 | -0.06% | 7,252 | $24.91 | $24.89 $24.93 |
| Sep 2, 2026 | $24.90 | $25.00 | $24.87 | $24.91 | $-0.05 | -0.18% | 43,553 | $24.94 | $24.87 $25.00 |
| Sep 1, 2026 | $25.01 | $25.01 | $24.95 | $24.95 | $-0.05 | -0.20% | 9,127 | $24.98 | $24.95 $25.01 |
| Aug 31, 2026 | $25.00 | $25.03 | $25.00 | $25.00 | $-0.02 | -0.06% | 16,172 | $25.01 | $25.00 $25.03 |
| Aug 28, 2026 | $25.08 | $25.09 | $25.02 | $25.02 | $-0.08 | -0.32% | 12,599 | $25.06 | $25.02 $25.09 |
| Aug 27, 2026 | $25.08 | $25.12 | $25.07 | $25.10 | +$0.03 | +0.12% | 24,329 | $25.10 | $25.07 $25.12 |
| Aug 26, 2026 | $25.06 | $25.08 | $25.04 | $25.07 | $-0.04 | -0.18% | 2,444 | $25.06 | $25.04 $25.08 |
| Aug 25, 2026 | $25.06 | $25.21 | $25.05 | $25.11 | +$0.06 | +0.24% | 14,839 | $25.15 | $25.05 $25.21 |
| Aug 24, 2026 | $25.03 | $25.06 | $25.01 | $25.05 | +$0.03 | +0.10% | 25,146 | $25.04 | $25.01 $25.06 |