iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
81.67
+0.23 (0.29%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ICVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 81.63 | 81.92 | 81.31 | 81.67 | 81.67 | 0.29% | 222,779 |
| Apr 16, 2025 | 81.54 | 81.89 | 81.06 | 81.43 | 81.43 | -0.43% | 327,448 |
| Apr 15, 2025 | 81.85 | 82.20 | 81.65 | 81.78 | 81.78 | 0.21% | 174,969 |
| Apr 14, 2025 | 81.53 | 81.93 | 81.17 | 81.61 | 81.61 | 1.07% | 103,548 |
| Apr 11, 2025 | 80.26 | 81.21 | 79.80 | 80.75 | 80.75 | 0.10% | 58,100 |
| Apr 10, 2025 | 81.34 | 81.34 | 79.55 | 80.67 | 80.67 | -1.31% | 145,932 |
| Apr 9, 2025 | 78.09 | 82.08 | 77.43 | 81.74 | 81.74 | 3.49% | 392,965 |
| Apr 8, 2025 | 80.78 | 81.24 | 78.43 | 78.98 | 78.98 | -0.48% | 281,301 |
| Apr 7, 2025 | 77.02 | 80.78 | 77.02 | 79.36 | 79.36 | -0.78% | 730,710 |
| Apr 4, 2025 | 81.05 | 81.47 | 79.39 | 79.98 | 79.98 | -2.31% | 216,837 |
| Apr 3, 2025 | 82.99 | 83.35 | 81.73 | 81.87 | 81.87 | -2.76% | 810,438 |
| Apr 2, 2025 | 83.47 | 84.38 | 83.36 | 84.19 | 84.19 | 0.54% | 1,045,742 |
| Apr 1, 2025 | 83.48 | 83.92 | 83.07 | 83.74 | 83.74 | 0.15% | 382,575 |
| Mar 31, 2025 | 83.36 | 83.76 | 82.86 | 83.61 | 83.46 | -0.42% | 247,533 |
| Mar 28, 2025 | 84.87 | 84.87 | 83.91 | 83.96 | 83.81 | -1.22% | 133,212 |
| Mar 27, 2025 | 85.14 | 85.46 | 84.87 | 85.00 | 84.85 | -0.25% | 79,231 |
| Mar 26, 2025 | 85.83 | 86.02 | 85.09 | 85.21 | 85.06 | -0.92% | 151,209 |
| Mar 25, 2025 | 85.97 | 86.08 | 85.81 | 86.00 | 85.85 | 0.13% | 731,441 |
| Mar 24, 2025 | 85.60 | 85.96 | 85.58 | 85.89 | 85.74 | 0.98% | 442,335 |
| Mar 21, 2025 | 84.76 | 85.08 | 84.52 | 85.06 | 84.91 | -0.05% | 191,194 |
| Mar 20, 2025 | 84.95 | 85.47 | 84.93 | 85.10 | 84.95 | -0.20% | 248,011 |
| Mar 19, 2025 | 84.69 | 85.56 | 84.60 | 85.27 | 85.12 | 0.76% | 416,847 |
| Mar 18, 2025 | 84.96 | 84.96 | 84.37 | 84.63 | 84.48 | -0.51% | 393,636 |
| Mar 17, 2025 | 84.43 | 85.28 | 84.36 | 85.06 | 84.91 | 0.84% | 262,926 |
| Mar 14, 2025 | 83.69 | 84.40 | 83.39 | 84.35 | 84.20 | 1.36% | 123,054 |
| Mar 13, 2025 | 83.66 | 83.74 | 83.05 | 83.22 | 83.07 | -0.54% | 204,361 |
| Mar 12, 2025 | 83.99 | 84.25 | 83.19 | 83.67 | 83.52 | 0.32% | 210,541 |
| Mar 11, 2025 | 83.32 | 83.85 | 82.91 | 83.40 | 83.25 | 0.26% | 653,611 |
| Mar 10, 2025 | 84.26 | 84.27 | 82.74 | 83.18 | 83.03 | -1.85% | 245,619 |
| Mar 7, 2025 | 84.71 | 85.09 | 83.82 | 84.75 | 84.60 | -0.11% | 317,891 |
| Mar 6, 2025 | 85.56 | 85.80 | 84.62 | 84.84 | 84.69 | -1.44% | 217,908 |
| Mar 5, 2025 | 85.32 | 86.13 | 85.07 | 86.08 | 85.93 | 1.13% | 474,387 |
| Mar 4, 2025 | 84.84 | 85.78 | 84.18 | 85.12 | 84.97 | -0.28% | 264,860 |
| Mar 3, 2025 | 86.78 | 86.85 | 85.05 | 85.36 | 85.21 | -1.07% | 454,379 |
| Feb 28, 2025 | 85.54 | 86.35 | 85.48 | 86.28 | 85.98 | 0.49% | 618,736 |
| Feb 27, 2025 | 86.89 | 86.91 | 85.81 | 85.86 | 85.56 | -0.79% | 259,233 |
| Feb 26, 2025 | 86.36 | 86.99 | 86.35 | 86.54 | 86.24 | 0.57% | 293,313 |
| Feb 25, 2025 | 86.56 | 86.62 | 85.66 | 86.05 | 85.75 | -0.73% | 277,418 |
| Feb 24, 2025 | 87.34 | 87.34 | 86.38 | 86.68 | 86.38 | -0.78% | 382,852 |
| Feb 21, 2025 | 88.61 | 88.61 | 87.19 | 87.36 | 87.06 | -1.30% | 246,314 |
| Feb 20, 2025 | 88.94 | 88.94 | 87.97 | 88.51 | 88.20 | -0.25% | 173,804 |
| Feb 19, 2025 | 89.18 | 89.51 | 88.71 | 88.73 | 88.42 | -0.60% | 137,072 |
| Feb 18, 2025 | 89.19 | 89.36 | 88.88 | 89.27 | 88.96 | 0.50% | 174,406 |
| Feb 14, 2025 | 88.76 | 88.88 | 88.58 | 88.83 | 88.52 | 0.25% | 149,670 |
| Feb 13, 2025 | 88.21 | 88.68 | 88.12 | 88.61 | 88.30 | 0.52% | 204,306 |
| Feb 12, 2025 | 87.48 | 88.27 | 87.41 | 88.15 | 87.85 | 0.28% | 154,480 |
| Feb 11, 2025 | 88.16 | 88.18 | 87.69 | 87.90 | 87.60 | -0.48% | 246,350 |
| Feb 10, 2025 | 88.20 | 88.52 | 88.06 | 88.32 | 88.01 | 0.57% | 280,348 |
| Feb 7, 2025 | 88.14 | 88.43 | 87.76 | 87.82 | 87.52 | -0.02% | 402,829 |
| Feb 6, 2025 | 88.11 | 88.12 | 87.55 | 87.84 | 87.54 | 0.09% | 492,162 |