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%
LDRH — iShares iBonds 1-5 Year High Yield and Income Ladder ETF
NYSE ArcaiShares iBonds 1-5 Year High Yield and Income Ladder ETF
$23.98
+0.06(+0.25%)
- O
- 23.93
- H
- 23.99
- L
- 23.90
- V
- 15.01K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.98
Period Return-2.44%
Period High$25.88
Period Low$23.90
Avg Daily Volume4.4K
Total Trading Days365
LDRH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.93 | $23.99 | $23.90 | $23.98 | +$0.06 | +0.25% | 15,009 | $23.95 | $23.90 $23.99 |
| Oct 2, 2026 | $23.97 | $23.97 | $23.92 | $23.92 | $-0.13 | -0.56% | 2,259 | $23.95 | $23.92 $23.97 |
| Oct 1, 2026 | $24.02 | $24.09 | $23.96 | $24.05 | +$0.04 | +0.15% | 18,224 | $24.05 | $23.96 $24.09 |
| Sep 30, 2026 | $24.07 | $24.07 | $24.01 | $24.02 | $-0.02 | -0.09% | 1,187 | $24.03 | $24.01 $24.07 |
| Sep 29, 2026 | $24.09 | $24.09 | $23.98 | $24.04 | $-0.04 | -0.15% | 4,026 | $24.05 | $23.98 $24.09 |
| Sep 28, 2026 | $24.09 | $24.09 | $23.96 | $24.08 | $-0.08 | -0.33% | 17,728 | $24.05 | $23.96 $24.09 |
| Sep 25, 2026 | $24.14 | $24.19 | $24.10 | $24.16 | $-0.01 | -0.05% | 6,080 | $24.14 | $24.10 $24.19 |
| Sep 24, 2026 | $24.17 | $24.21 | $24.07 | $24.17 | $-0.03 | -0.14% | 4,584 | $24.16 | $24.07 $24.21 |
| Sep 23, 2026 | $24.28 | $24.28 | $24.20 | $24.20 | $-0.13 | -0.53% | 6,286 | $24.23 | $24.20 $24.28 |
| Sep 22, 2026 | $24.31 | $24.35 | $24.31 | $24.33 | +$0.02 | +0.08% | 3,950 | $24.33 | $24.31 $24.35 |
| Sep 21, 2026 | $24.30 | $24.34 | $24.27 | $24.31 | +$0.00 | +0.00% | 7,306 | $24.28 | $24.27 $24.34 |
| Sep 18, 2026 | $24.27 | $24.32 | $24.24 | $24.31 | $-0.01 | -0.04% | 7,049 | $24.30 | $24.24 $24.32 |
| Sep 17, 2026 | $24.33 | $24.33 | $24.31 | $24.32 | +$0.04 | +0.14% | 1,716 | $24.32 | $24.31 $24.33 |
| Sep 16, 2026 | $24.28 | $24.47 | $24.28 | $24.29 | +$0.04 | +0.14% | 17,984 | $24.33 | $24.28 $24.47 |
| Sep 15, 2026 | $24.25 | $24.27 | $24.25 | $24.25 | $-0.03 | -0.12% | 1,847 | $24.26 | $24.25 $24.27 |
| Sep 14, 2026 | $24.27 | $24.32 | $24.26 | $24.28 | $-0.01 | -0.04% | 7,780 | $24.28 | $24.26 $24.32 |
| Sep 11, 2026 | $24.30 | $24.34 | $24.25 | $24.29 | $-0.02 | -0.06% | 5,288 | $24.31 | $24.25 $24.34 |
| Sep 10, 2026 | $24.33 | $24.36 | $24.31 | $24.31 | $-0.09 | -0.35% | 1,272 | $24.34 | $24.31 $24.36 |
| Sep 9, 2026 | $24.36 | $24.53 | $24.36 | $24.39 | +$0.00 | +0.00% | 8,375 | $24.39 | $24.36 $24.53 |
| Sep 8, 2026 | $24.40 | $24.43 | $24.33 | $24.39 | $-0.01 | -0.04% | 8,312 | $24.37 | $24.33 $24.43 |
| Sep 4, 2026 | $24.40 | $24.42 | $24.39 | $24.40 | $-0.03 | -0.10% | 3,935 | $24.40 | $24.39 $24.42 |
| Sep 3, 2026 | $24.42 | $24.46 | $24.41 | $24.43 | +$0.03 | +0.11% | 4,258 | $24.41 | $24.41 $24.46 |
| Sep 2, 2026 | $24.44 | $24.44 | $24.40 | $24.40 | $-0.14 | -0.56% | 1,866 | $24.43 | $24.40 $24.44 |
| Sep 1, 2026 | $24.56 | $24.59 | $24.53 | $24.54 | $-0.05 | -0.18% | 4,867 | $24.55 | $24.53 $24.59 |
| Aug 31, 2026 | $24.60 | $24.60 | $24.54 | $24.58 | +$0.03 | +0.12% | 3,311 | $24.63 | $24.54 $24.60 |
| Aug 28, 2026 | $24.60 | $24.64 | $24.55 | $24.55 | $-0.04 | -0.15% | 3,947 | $24.58 | $24.55 $24.64 |
| Aug 27, 2026 | $24.55 | $24.63 | $24.55 | $24.59 | +$0.04 | +0.18% | 4,356 | $24.58 | $24.55 $24.63 |
| Aug 26, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.00 | +0.00% | 2,112 | $24.55 | $24.55 $24.55 |
| Aug 25, 2026 | $24.55 | $24.55 | $24.54 | $24.55 | +$0.00 | +0.00% | 2,414 | $24.55 | $24.54 $24.55 |
| Aug 24, 2026 | $24.53 | $24.55 | $24.53 | $24.55 | +$0.01 | +0.04% | 1,098 | $24.53 | $24.53 $24.55 |