NYSEArca - Delayed Quote
USD
iShares iBonds 1-5 Year High Yield and Income Ladder ETF (LDRH)
24.03
-0.03
(-0.12%)
At close: 3:28:57 PM EDT
Trade LDRH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.02
24.03
24.01
24.03
24.03
1,543
Oct 29, 2026
24.08
24.11
24.05
24.06
24.06
2,000
Oct 28, 2026
24.11
24.14
24.08
24.08
24.08
2,100
Oct 27, 2026
24.03
24.09
24.01
24.09
24.09
3,800
Oct 26, 2026
23.98
24.02
23.96
23.99
23.99
1,800
Oct 23, 2026
23.96
23.98
23.96
23.98
23.98
3,500
Oct 22, 2026
23.95
23.97
23.94
23.97
23.97
4,900
Oct 21, 2026
23.94
23.98
23.94
23.95
23.95
23,300
Oct 20, 2026
23.86
24.09
23.86
23.94
23.94
8,900
Oct 19, 2026
23.93
23.99
23.91
23.94
23.94
7,000
Oct 16, 2026
24.05
24.05
23.94
23.95
23.95
10,700
Oct 15, 2026
23.99
24.05
23.98
24.01
24.01
5,800
Oct 14, 2026
23.99
24.02
23.93
23.95
23.95
9,700
Oct 13, 2026
23.99
24.04
23.83
23.98
23.98
22,300
Oct 12, 2026
24.03
24.06
24.02
24.05
24.05
6,500
Oct 9, 2026
23.98
24.02
23.98
24.01
24.01
4,200
Oct 8, 2026
23.98
24.00
23.98
24.00
24.00
8,500
Oct 7, 2026
23.93
24.00
23.93
24.00
24.00
2,000
Oct 6, 2026
23.98
24.05
23.98
24.01
24.01
4,300
Oct 5, 2026
23.93
23.99
23.90
23.97
23.97
15,000
Oct 2, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
23.97
23.97
23.92
23.92
23.92
2,300
Oct 1, 2026
24.02
24.09
23.96
24.05
23.93
18,200
Sep 30, 2026
24.07
24.07
24.01
24.02
23.89
1,200
Sep 29, 2026
24.09
24.09
23.98
24.04
23.91
4,000
Sep 28, 2026
24.09
24.09
23.96
24.08
23.95
17,700
Sep 25, 2026
24.14
24.19
24.10
24.16
24.03
6,100
Sep 24, 2026
24.17
24.21
24.07
24.17
24.04
4,600
Sep 23, 2026
24.28
24.28
24.20
24.20
24.07
6,300
Sep 22, 2026
24.31
24.35
24.31
24.33
24.20
4,000
Sep 21, 2026
24.30
24.34
24.27
24.31
24.18
7,300
Sep 18, 2026
24.27
24.32
24.24
24.31
24.18
7,000
Sep 17, 2026
24.33
24.33
24.31
24.32
24.19
1,700
Sep 16, 2026
24.28
24.47
24.28
24.28
24.16
18,000
Sep 15, 2026
24.25
24.27
24.25
24.25
24.12
1,800
Sep 14, 2026
24.26
24.32
24.26
24.28
24.15
7,800
Sep 11, 2026
24.30
24.34
24.25
24.29
24.16
5,300
Sep 10, 2026
24.33
24.36
24.31
24.31
24.18
1,300
Sep 9, 2026
24.36
24.53
24.36
24.39
24.26
8,400
Sep 8, 2026
24.40
24.43
24.33
24.39
24.26
8,300
Sep 4, 2026
24.40
24.42
24.39
24.40
24.27
3,900
Sep 3, 2026
24.42
24.46
24.41
24.42
24.30
2,600
Sep 2, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
24.44
24.44
24.40
24.40
24.27
1,900
Sep 1, 2026
24.56
24.59
24.53
24.53
24.28
4,900
Aug 31, 2026
24.60
24.60
24.53
24.58
24.32
3,300
Aug 28, 2026
24.60
24.64
24.55
24.55
24.29
3,900
Aug 27, 2026
24.55
24.63
24.55
24.59
24.33
4,400
Aug 26, 2026
24.55
24.55
24.55
24.55
24.29
2,100
Aug 25, 2026
24.55
24.55
24.54
24.55
24.29
2,400
Aug 24, 2026
24.53
24.55
24.53
24.55
24.29
1,100
Aug 21, 2026
24.53
24.56
24.52
24.53
24.28
2,200
Aug 20, 2026
24.52
24.55
24.50
24.52
24.27
7,400
Aug 19, 2026
24.55
24.55
24.53
24.54
24.28
2,200
Aug 18, 2026
24.50
24.51
24.50
24.51
24.25
2,600
Aug 17, 2026
24.53
24.56
24.50
24.56
24.30
13,700
Aug 14, 2026
24.53
24.53
24.53
24.53
24.28
1,100
Aug 13, 2026
24.50
24.56
24.50
24.54
24.28
7,300
Aug 12, 2026
24.50
24.50
24.50
24.50
24.24
1,500
Aug 11, 2026
24.51
24.54
24.47
24.47
24.21
5,900
Aug 10, 2026
24.56
24.56
24.48
24.51
24.25
14,500
Aug 7, 2026
24.51
24.52
24.49
24.51
24.25
5,900
Aug 6, 2026
24.48
24.49
24.45
24.47
24.21
3,500
Aug 5, 2026
24.46
24.50
24.46
24.47
24.21
2,200
Aug 4, 2026
0.131
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
24.48
24.48
24.45
24.45
24.20
3,000
Aug 3, 2026
24.55
24.60
24.54
24.57
24.18
5,500
Jul 31, 2026
24.48
24.59
24.48
24.53
24.14
2,700
Jul 30, 2026
24.50
24.52
24.50
24.52
24.14
1,700
Jul 29, 2026
24.46
24.54
24.46
24.51
24.12
13,100
Jul 28, 2026
24.47
24.50
24.47
24.50
24.11
1,200
Jul 27, 2026
24.53
24.53
24.42
24.47
24.08
3,700
Jul 24, 2026
24.47
24.47
24.45
24.45
24.07
800
Jul 23, 2026
24.43
24.45
24.43
24.45
24.06
1,400
Jul 22, 2026
24.53
24.54
24.50
24.51
24.12
8,500
Jul 21, 2026
24.53
24.54
24.53
24.53
24.15
5,400
Jul 20, 2026
24.55
24.58
24.52
24.54
24.15
7,600
Jul 17, 2026
24.55
24.56
24.55
24.56
24.17
3,500
Jul 16, 2026
24.55
24.56
24.54
24.56
24.17
3,500
Jul 15, 2026
24.57
24.57
24.54
24.56
24.17
4,000
Jul 14, 2026
24.50
24.56
24.50
24.52
24.13
3,600
Jul 13, 2026
24.52
24.52
24.48
24.50
24.11
22,500
Jul 10, 2026
24.50
24.55
24.50
24.53
24.15
3,000
Jul 9, 2026
24.56
24.62
24.56
24.56
24.17
15,600
Jul 8, 2026
24.53
24.57
24.53
24.53
24.15
4,000
Jul 7, 2026
24.58
24.65
24.56
24.59
24.20
7,700
Jul 6, 2026
24.56
24.58
24.55
24.58
24.19
3,800
Jul 2, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
24.57
24.61
24.56
24.56
24.17
3,000
Jul 1, 2026
24.63
24.77
24.63
24.65
24.14
3,100
Jun 30, 2026
24.66
24.70
24.66
24.66
24.15
2,400
Jun 29, 2026
24.65
24.69
24.65
24.69
24.18
2,000
Jun 26, 2026
24.62
24.68
24.62
24.67
24.16
5,200
Jun 25, 2026
24.75
24.75
24.64
24.64
24.13
3,600
Jun 24, 2026
24.66
24.66
24.63
24.63
24.11
300
Jun 23, 2026
24.65
24.65
24.63
24.63
24.12
1,100
Jun 22, 2026
24.64
24.66
24.64
24.66
24.14
3,300
Jun 18, 2026
24.65
24.70
24.65
24.69
24.18
511,000
Jun 17, 2026
24.66
24.71
24.59
24.63
24.11
3,700
Jun 16, 2026
24.66
24.77
24.65
24.66
24.15
3,200
Jun 15, 2026
24.68
24.70
24.65
24.65
24.13
6,800
Jun 12, 2026
24.63
24.65
24.62
24.62
24.11
1,700
Jun 11, 2026
24.61
24.64
24.58
24.63
24.12
3,000
Jun 10, 2026
24.58
24.60
24.57
24.57
24.06
10,600
Jun 9, 2026
24.60
24.63
24.59
24.59
24.08
4,600
Jun 8, 2026
24.57
24.60
24.56
24.56
24.05
2,200
Jun 5, 2026
24.58
24.59
24.56
24.56
24.05
17,300
Jun 4, 2026
24.61
24.62
24.59
24.60
24.09
3,300
Jun 3, 2026
24.60
24.62
24.56
24.58
24.07
2,500
Jun 2, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
24.61
24.64
24.61
24.64
24.12
3,400
Jun 1, 2026
24.71
24.77
24.70
24.76
24.12
10,600
May 29, 2026
24.74
24.75
24.74
24.75
24.11
1,800
May 28, 2026
24.66
24.75
24.66
24.74
24.10
6,000
May 27, 2026
24.71
24.73
24.71
24.73
24.09
2,600
May 26, 2026
24.71
24.72
24.71
24.72
24.08
1,100
May 22, 2026
24.75
24.75
24.67
24.67
24.04
2,100
May 21, 2026
24.66
24.69
24.66
24.67
24.04
900
May 20, 2026
24.67
24.68
24.67
24.67
24.03
1,400
May 19, 2026
24.59
24.63
24.58
24.58
23.95
3,200
May 18, 2026
24.61
24.61
24.61
24.61
23.97
200
May 15, 2026
24.62
24.62
24.60
24.61
23.97
400
May 14, 2026
24.66
24.68
24.66
24.67
24.04
900
May 13, 2026
24.64
24.67
24.63
24.67
24.03
1,500
May 12, 2026
24.62
24.65
24.62
24.65
24.02
1,200
May 11, 2026
24.69
24.73
24.68
24.70
24.07
2,300
May 8, 2026
24.65
24.71
24.63
24.69
24.05
6,500
May 7, 2026
24.71
24.72
24.66
24.66
24.02
6,600
May 6, 2026
24.70
24.71
24.69
24.71
24.07
500
May 5, 2026
24.66
24.68
24.65
24.66
24.02
1,300
May 4, 2026
0.129
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
24.66
24.67
24.66
24.67
24.03
4,800
May 1, 2026
24.80
24.83
24.80
24.83
24.07
7,600
Apr 30, 2026
24.78
24.78
24.77
24.77
24.01
600
Apr 29, 2026
24.71
24.74
24.69
24.70
23.93
2,700
Apr 28, 2026
24.78
24.78
24.74
24.75
23.99
3,800
Apr 27, 2026
24.74
24.76
24.74
24.76
24.00
200
Apr 24, 2026
24.76
24.77
24.75
24.76
23.99
1,200
Apr 23, 2026
24.74
24.74
24.73
24.73
23.97
100
Apr 22, 2026
24.76
24.77
24.73
24.76
23.99
1,300
Apr 21, 2026
24.76
24.78
24.74
24.74
23.98
3,300
Apr 20, 2026
24.78
24.86
24.72
24.81
24.04
9,600
Apr 17, 2026
24.80
24.83
24.78
24.83
24.06
1,700
Apr 16, 2026
24.75
24.87
24.74
24.74
23.98
2,100
Apr 15, 2026
24.77
24.77
24.75
24.75
23.99
500
Apr 14, 2026
24.76
24.76
24.76
24.76
24.00
200
Apr 13, 2026
24.70
24.72
24.70
24.72
23.95
400
Apr 10, 2026
24.72
24.73
24.67
24.67
23.91
1,300
Apr 9, 2026
24.74
24.80
24.73
24.73
23.96
2,200
Apr 8, 2026
24.76
24.82
24.70
24.70
23.94
4,300
Apr 7, 2026
24.61
24.63
24.58
24.63
23.87
2,500
Apr 6, 2026
24.60
24.63
24.60
24.62
23.86
3,300
Apr 2, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
24.60
24.60
24.58
24.58
23.82
2,300
Apr 1, 2026
24.66
24.71
24.66
24.70
23.80
400
Mar 31, 2026
24.62
24.67
24.61
24.67
23.77
700
Mar 30, 2026
24.49
24.50
24.49
24.50
23.61
1,000
Mar 27, 2026
24.48
24.48
24.39
24.48
23.58
3,500
Mar 26, 2026
24.58
24.58
24.51
24.51
23.62
900
Mar 25, 2026
24.64
24.65
24.62
24.62
23.72
1,700
Mar 24, 2026
24.59
24.60
24.57
24.57
23.68
1,100
Mar 23, 2026
24.58
24.62
24.58
24.62
23.72
1,100
Mar 20, 2026
24.56
24.56
24.51
24.51
23.62
600
Mar 19, 2026
24.54
24.63
24.54
24.63
23.74
1,200
Mar 18, 2026
24.62
24.65
24.59
24.59
23.70
2,400
Mar 17, 2026
24.65
24.66
24.65
24.66
23.76
500
Mar 16, 2026
24.56
24.62
24.56
24.60
23.70
1,300
Mar 13, 2026
24.62
24.63
24.53
24.53
23.64
8,500
Mar 12, 2026
24.63
24.63
24.58
24.59
23.69
1,800
Mar 11, 2026
24.68
24.70
24.67
24.67
23.77
1,500
Mar 10, 2026
24.73
24.88
24.70
24.71
23.81
7,100
Mar 9, 2026
24.63
24.73
24.63
24.73
23.83
1,000
Mar 6, 2026
24.70
24.72
24.66
24.67
23.78
6,900
Mar 5, 2026
24.75
24.78
24.73
24.73
23.83
5,700
Mar 4, 2026
24.77
24.79
24.77
24.78
23.88
500
Mar 3, 2026
0.127
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
24.70
24.75
24.70
24.75
23.85
800
Mar 2, 2026
24.85
24.91
24.85
24.90
23.87
1,500
Feb 27, 2026
24.88
24.94
24.88
24.91
23.88
4,600
Feb 26, 2026
24.93
24.93
24.88
24.91
23.88
1,100
Feb 25, 2026
24.89
24.91
24.88
24.91
23.88
2,000
Feb 24, 2026
24.92
24.92
24.88
24.89
23.86
5,300
Feb 23, 2026
24.92
24.93
24.92
24.92
23.90
700
Feb 20, 2026
24.92
24.93
24.92
24.92
23.90
1,300
Feb 19, 2026
24.95
24.95
24.90
24.90
23.87
900
Feb 18, 2026
24.92
24.93
24.87
24.90
23.88
10,100
Feb 17, 2026
24.90
24.91
24.82
24.85
23.83
23,100
Feb 13, 2026
24.92
24.92
24.90
24.91
23.88
5,000
Feb 12, 2026
24.92
24.93
24.89
24.89
23.86
1,800
Feb 11, 2026
24.91
24.92
24.90
24.92
23.90
5,700
Feb 10, 2026
24.93
25.06
24.91
24.91
23.88
5,400
Feb 9, 2026
24.95
24.95
24.85
24.93
23.90
5,800
Feb 6, 2026
24.88
24.93
24.88
24.91
23.88
3,200
Feb 5, 2026
24.86
24.89
24.86
24.86
23.84
4,600
Feb 4, 2026
24.89
24.89
24.87
24.88
23.85
1,300
Feb 3, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
24.90
24.90
24.87
24.88
23.85
2,700
Feb 2, 2026
25.04
25.05
25.04
25.04
23.87
600
Jan 30, 2026
25.01
25.03
25.00
25.03
23.86
4,600
Jan 29, 2026
25.01
25.02
24.99
25.02
23.85
600
Jan 28, 2026
25.01
25.04
24.97
25.01
23.85
11,300
Jan 27, 2026
25.09
25.09
25.05
25.05
23.88
600
Jan 26, 2026
25.05
25.06
25.01
25.02
23.86
4,600
Jan 23, 2026
25.04
25.07
25.01
25.01
23.84
4,300
Jan 22, 2026
25.03
25.06
25.02
25.03
23.86
2,200
Jan 21, 2026
25.00
25.06
25.00
25.02
23.86
22,100
Jan 20, 2026
25.00
25.09
25.00
25.01
23.85
15,300
Jan 16, 2026
25.01
25.05
25.01
25.01
23.85
2,400
Jan 15, 2026
25.00
25.00
24.99
24.99
23.82
200
Jan 14, 2026
24.99
24.99
24.95
24.98
23.81
1,500
Jan 13, 2026
24.98
25.03
24.94
24.98
23.82
9,100
Jan 12, 2026
25.01
25.01
24.98
25.00
23.83
2,500
Jan 9, 2026
24.98
25.09
24.98
25.00
23.84
14,800
Jan 8, 2026
24.98
25.09
24.98
25.02
23.86
9,200
Jan 7, 2026
24.95
24.96
24.95
24.96
23.80
100
Jan 6, 2026
24.98
24.98
24.98
24.98
23.81
100
Jan 5, 2026
25.08
25.08
24.94
24.98
23.81
3,600
Jan 2, 2026
24.93
24.93
24.90
24.92
23.76
2,500
Dec 31, 2025
24.95
24.96
24.92
24.93
23.77
5,900
Dec 30, 2025
24.94
25.06
24.85
24.93
23.77
19,400
Dec 29, 2025
24.91
24.94
24.89
24.92
23.76
3,400
Dec 26, 2025
24.95
24.95
24.91
24.91
23.74
1,400
Dec 24, 2025
24.88
24.95
24.88
24.95
23.79
6,100
Dec 23, 2025
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
24.85
24.90
24.84
24.87
23.71
4,100
Dec 22, 2025
24.98
25.01
24.97
24.98
23.70
1,800
Dec 19, 2025
25.00
25.09
24.97
24.97
23.69
11,900
Dec 18, 2025
24.97
24.97
24.95
24.96
23.68
800
Dec 17, 2025
24.92
24.92
24.92
24.92
23.64
100
Dec 16, 2025
24.92
24.93
24.92
24.93
23.66
500
Dec 15, 2025
24.94
24.96
24.93
24.96
23.68
1,400
Dec 12, 2025
25.12
25.12
24.91
24.91
23.64
2,500
Dec 11, 2025
24.94
24.96
24.94
24.95
23.67
2,100
Dec 10, 2025
24.90
24.96
24.90
24.94
23.67
700
Dec 9, 2025
24.90
24.90
24.88
24.88
23.61
300
Dec 8, 2025
24.91
24.94
24.91
24.91
23.64
3,100
Dec 5, 2025
24.93
25.00
24.93
24.94
23.66
7,400
Dec 4, 2025
24.91
24.96
24.89
24.91
23.64
2,700
Dec 3, 2025
24.90
24.94
24.90
24.93
23.65
1,000
Dec 2, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 2, 2025
24.86
24.90
24.86
24.89
23.61
1,200
Dec 1, 2025
24.96
25.01
24.96
24.99
23.59
2,400
Nov 28, 2025
25.04
25.08
25.01
25.01
23.61
1,700
Nov 26, 2025
25.01
25.15
25.01
25.06
23.65
7,500
Nov 25, 2025
24.94
25.00
24.94
25.00
23.60
1,900
Nov 24, 2025
24.93
24.94
24.93
24.93
23.53
900
Nov 21, 2025
24.86
24.94
24.86
24.90
23.50
2,700
Nov 20, 2025
24.83
24.83
24.83
24.83
23.44
300
Nov 19, 2025
24.86
24.88
24.83
24.83
23.44
1,000
Nov 18, 2025
24.82
25.00
24.81
24.83
23.44
3,100
Nov 17, 2025
24.84
24.90
24.81
24.82
23.42
2,800
Nov 14, 2025
24.87
24.88
24.86
24.86
23.47
400
Nov 13, 2025
24.87
24.91
24.85
24.85
23.46
2,800
Nov 12, 2025
24.92
24.92
24.92
24.92
23.52
300
Nov 11, 2025
24.95
25.16
24.95
24.98
23.58
9,900
Nov 10, 2025
24.91
24.93
24.91
24.93
23.53
200
Nov 7, 2025
24.83
24.87
24.83
24.87
23.48
1,200
Nov 6, 2025
24.86
25.03
24.86
24.86
23.47
1,600
Nov 5, 2025
24.83
24.85
24.83
24.85
23.46
300
Nov 4, 2025
0.134
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
24.82
24.83
24.81
24.83
23.43
1,400
Nov 3, 2025
24.99
25.02
24.98
24.98
23.45
1,000
Oct 31, 2025
25.01
25.01
25.01
25.01
23.48
400
