iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
NYSEARCA: LDRH · Real-Time Price · USD
24.01
+0.01 (0.02%)
At close: Oct 9, 2026, 4:00 PM EDT
24.01
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT
LDRH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.98 | 24.02 | 23.98 | 24.01 | 24.01 | 0.02% | 4,222 |
| Oct 8, 2026 | 23.98 | 24.01 | 23.98 | 24.01 | 24.01 | 0.04% | 8,462 |
| Oct 7, 2026 | 23.93 | 24.00 | 23.93 | 24.00 | 23.99 | -0.06% | 1,959 |
| Oct 6, 2026 | 23.98 | 24.05 | 23.98 | 24.01 | 24.01 | 0.18% | 4,301 |
| Oct 5, 2026 | 23.93 | 23.99 | 23.90 | 23.97 | 23.97 | 0.19% | 15,010 |
| Oct 2, 2026 | 23.97 | 23.97 | 23.92 | 23.92 | 23.92 | -0.03% | 2,258 |
| Oct 1, 2026 | 24.02 | 24.09 | 23.96 | 24.05 | 23.93 | 0.15% | 18,224 |
| Sep 30, 2026 | 24.07 | 24.07 | 24.01 | 24.02 | 23.89 | -0.09% | 1,187 |
| Sep 29, 2026 | 24.09 | 24.09 | 23.98 | 24.04 | 23.91 | -0.15% | 4,025 |
| Sep 28, 2026 | 24.09 | 24.09 | 23.96 | 24.08 | 23.95 | -0.33% | 17,728 |
| Sep 25, 2026 | 24.14 | 24.19 | 24.10 | 24.16 | 24.03 | -0.05% | 6,079 |
| Sep 24, 2026 | 24.17 | 24.21 | 24.07 | 24.17 | 24.04 | -0.14% | 4,583 |
| Sep 23, 2026 | 24.28 | 24.28 | 24.20 | 24.20 | 24.07 | -0.53% | 6,286 |
| Sep 22, 2026 | 24.31 | 24.35 | 24.31 | 24.33 | 24.20 | 0.08% | 3,950 |
| Sep 21, 2026 | 24.30 | 24.34 | 24.27 | 24.31 | 24.18 | - | 7,305 |
| Sep 18, 2026 | 24.27 | 24.32 | 24.24 | 24.31 | 24.18 | -0.04% | 7,048 |
| Sep 17, 2026 | 24.33 | 24.33 | 24.31 | 24.32 | 24.19 | 0.14% | 1,715 |
| Sep 16, 2026 | 24.28 | 24.47 | 24.28 | 24.29 | 24.16 | 0.14% | 17,983 |
| Sep 15, 2026 | 24.25 | 24.27 | 24.25 | 24.25 | 24.12 | -0.12% | 1,847 |
| Sep 14, 2026 | 24.27 | 24.32 | 24.26 | 24.28 | 24.15 | -0.04% | 7,779 |
| Sep 11, 2026 | 24.30 | 24.34 | 24.25 | 24.29 | 24.16 | -0.06% | 5,287 |
| Sep 10, 2026 | 24.33 | 24.36 | 24.31 | 24.31 | 24.18 | -0.35% | 1,271 |
| Sep 9, 2026 | 24.36 | 24.53 | 24.36 | 24.39 | 24.26 | - | 8,374 |
| Sep 8, 2026 | 24.40 | 24.43 | 24.33 | 24.39 | 24.26 | -0.04% | 8,312 |
| Sep 4, 2026 | 24.40 | 24.42 | 24.39 | 24.40 | 24.27 | -0.10% | 3,935 |
| Sep 3, 2026 | 24.42 | 24.46 | 24.41 | 24.43 | 24.30 | 0.11% | 4,258 |
| Sep 2, 2026 | 24.44 | 24.44 | 24.40 | 24.40 | 24.27 | -0.03% | 1,866 |
| Sep 1, 2026 | 24.56 | 24.59 | 24.53 | 24.54 | 24.28 | -0.18% | 4,866 |
| Aug 31, 2026 | 24.60 | 24.60 | 24.54 | 24.58 | 24.32 | 0.12% | 3,311 |
| Aug 28, 2026 | 24.60 | 24.64 | 24.55 | 24.55 | 24.29 | -0.15% | 3,946 |
| Aug 27, 2026 | 24.55 | 24.63 | 24.55 | 24.59 | 24.33 | 0.18% | 4,355 |
| Aug 26, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.29 | - | 2,111 |
| Aug 25, 2026 | 24.55 | 24.55 | 24.54 | 24.55 | 24.29 | - | 2,414 |
| Aug 24, 2026 | 24.53 | 24.55 | 24.53 | 24.55 | 24.29 | 0.04% | 1,098 |
| Aug 21, 2026 | 24.53 | 24.56 | 24.53 | 24.54 | 24.28 | 0.04% | 2,223 |
| Aug 20, 2026 | 24.52 | 24.55 | 24.50 | 24.53 | 24.27 | -0.06% | 7,370 |
| Aug 19, 2026 | 24.55 | 24.55 | 24.53 | 24.54 | 24.28 | 0.12% | 2,245 |
| Aug 18, 2026 | 24.50 | 24.51 | 24.50 | 24.51 | 24.25 | -0.20% | 2,647 |
| Aug 17, 2026 | 24.53 | 24.56 | 24.50 | 24.56 | 24.30 | 0.10% | 13,732 |
| Aug 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.28 | -0.02% | 1,140 |
| Aug 13, 2026 | 24.50 | 24.56 | 24.50 | 24.54 | 24.28 | 0.18% | 7,264 |
| Aug 12, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.24 | 0.09% | 1,544 |
| Aug 11, 2026 | 24.51 | 24.54 | 24.47 | 24.47 | 24.22 | -0.15% | 5,940 |
| Aug 10, 2026 | 24.56 | 24.56 | 24.48 | 24.51 | 24.25 | - | 14,546 |
| Aug 7, 2026 | 24.51 | 24.52 | 24.49 | 24.51 | 24.25 | 0.16% | 5,857 |
| Aug 6, 2026 | 24.48 | 24.49 | 24.45 | 24.47 | 24.21 | -0.01% | 3,546 |
| Aug 5, 2026 | 24.46 | 24.50 | 24.46 | 24.47 | 24.21 | 0.07% | 2,156 |
| Aug 4, 2026 | 24.48 | 24.48 | 24.45 | 24.46 | 24.20 | 0.06% | 3,009 |
| Aug 3, 2026 | 24.55 | 24.60 | 24.54 | 24.57 | 24.18 | 0.17% | 5,464 |
| Jul 31, 2026 | 24.48 | 24.60 | 24.48 | 24.53 | 24.14 | 0.01% | 2,716 |