iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
88.06
+0.41 (0.47%)
Jun 4, 2025, 4:00 PM - Market closed
ICVT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 87.78 | 88.11 | 87.59 | 88.06 | 88.06 | 0.47% | 205,992 |
Jun 3, 2025 | 87.24 | 87.71 | 87.13 | 87.65 | 87.65 | 0.61% | 326,805 |
Jun 2, 2025 | 86.83 | 87.17 | 86.48 | 87.12 | 87.12 | 0.09% | 127,552 |
May 30, 2025 | 86.79 | 87.07 | 86.48 | 87.04 | 86.89 | 0.17% | 187,460 |
May 29, 2025 | 87.14 | 87.17 | 86.69 | 86.89 | 86.74 | -0.02% | 1,076,902 |
May 28, 2025 | 87.34 | 87.35 | 86.74 | 86.91 | 86.76 | -0.41% | 1,716,570 |
May 27, 2025 | 87.21 | 87.33 | 86.93 | 87.27 | 87.12 | 0.70% | 242,240 |
May 23, 2025 | 86.39 | 86.75 | 86.32 | 86.66 | 86.51 | -0.17% | 186,363 |
May 22, 2025 | 86.81 | 86.92 | 86.57 | 86.81 | 86.66 | 0.02% | 248,928 |
May 21, 2025 | 87.43 | 87.49 | 86.52 | 86.79 | 86.64 | -1.00% | 345,356 |
May 20, 2025 | 87.65 | 87.76 | 87.34 | 87.67 | 87.52 | -0.37% | 2,052,138 |
May 19, 2025 | 87.33 | 88.07 | 87.33 | 88.00 | 87.85 | 0.06% | 159,170 |
May 16, 2025 | 87.60 | 87.98 | 87.57 | 87.95 | 87.80 | 0.55% | 215,500 |
May 15, 2025 | 87.51 | 87.64 | 87.06 | 87.47 | 87.32 | -0.21% | 211,996 |
May 14, 2025 | 87.70 | 87.90 | 87.50 | 87.65 | 87.50 | -0.02% | 387,911 |
May 13, 2025 | 87.35 | 87.84 | 87.32 | 87.67 | 87.52 | 0.53% | 420,567 |
May 12, 2025 | 87.33 | 87.33 | 86.78 | 87.21 | 87.06 | 1.03% | 241,108 |
May 9, 2025 | 86.47 | 86.69 | 86.10 | 86.32 | 86.17 | 0.07% | 473,492 |
May 8, 2025 | 86.01 | 86.48 | 85.80 | 86.26 | 86.11 | 1.21% | 1,136,345 |
May 7, 2025 | 85.52 | 85.52 | 85.07 | 85.23 | 85.08 | -0.09% | 336,404 |
May 6, 2025 | 85.34 | 85.65 | 85.15 | 85.31 | 85.16 | -0.33% | 410,978 |
May 5, 2025 | 85.45 | 85.97 | 85.40 | 85.59 | 85.44 | -0.37% | 378,013 |
May 2, 2025 | 85.52 | 85.99 | 85.49 | 85.91 | 85.76 | 1.17% | 522,708 |
May 1, 2025 | 85.20 | 85.35 | 84.84 | 84.92 | 84.77 | 0.19% | 455,687 |
Apr 30, 2025 | 84.35 | 84.89 | 83.94 | 84.76 | 84.46 | -0.20% | 480,870 |
Apr 29, 2025 | 84.40 | 85.08 | 84.37 | 84.93 | 84.63 | 0.57% | 242,112 |
Apr 28, 2025 | 84.28 | 84.47 | 83.89 | 84.45 | 84.16 | 0.29% | 86,638 |
Apr 25, 2025 | 83.79 | 84.21 | 83.72 | 84.21 | 83.92 | 0.59% | 77,808 |
Apr 24, 2025 | 83.12 | 83.77 | 83.12 | 83.72 | 83.43 | 0.84% | 172,318 |
Apr 23, 2025 | 82.97 | 83.71 | 82.90 | 83.02 | 82.73 | 1.19% | 192,815 |
Apr 22, 2025 | 81.45 | 82.21 | 81.43 | 82.05 | 81.76 | 1.17% | 389,304 |
Apr 21, 2025 | 81.52 | 81.58 | 80.74 | 81.10 | 80.82 | -0.70% | 379,297 |
Apr 17, 2025 | 81.63 | 81.92 | 81.31 | 81.67 | 81.38 | 0.29% | 222,779 |
Apr 16, 2025 | 81.54 | 81.89 | 81.06 | 81.43 | 81.15 | -0.43% | 327,448 |
Apr 15, 2025 | 81.85 | 82.20 | 81.65 | 81.78 | 81.49 | 0.21% | 174,969 |
Apr 14, 2025 | 81.53 | 81.93 | 81.17 | 81.61 | 81.33 | 1.07% | 103,548 |
Apr 11, 2025 | 80.26 | 81.21 | 79.80 | 80.75 | 80.47 | 0.10% | 58,100 |
Apr 10, 2025 | 81.34 | 81.34 | 79.55 | 80.67 | 80.39 | -1.31% | 145,932 |
Apr 9, 2025 | 78.09 | 82.08 | 77.43 | 81.74 | 81.45 | 3.49% | 392,965 |
Apr 8, 2025 | 80.78 | 81.24 | 78.43 | 78.98 | 78.70 | -0.48% | 281,301 |
Apr 7, 2025 | 77.02 | 80.78 | 77.02 | 79.36 | 79.08 | -0.78% | 730,710 |
Apr 4, 2025 | 81.05 | 81.47 | 79.39 | 79.98 | 79.70 | -2.31% | 216,837 |
Apr 3, 2025 | 82.99 | 83.35 | 81.73 | 81.87 | 81.58 | -2.76% | 810,438 |
Apr 2, 2025 | 83.47 | 84.38 | 83.36 | 84.19 | 83.90 | 0.54% | 1,045,742 |
Apr 1, 2025 | 83.48 | 83.92 | 83.07 | 83.74 | 83.44 | 0.15% | 382,575 |
Mar 31, 2025 | 83.36 | 83.76 | 82.86 | 83.61 | 83.17 | -0.42% | 247,533 |
Mar 28, 2025 | 84.87 | 84.87 | 83.91 | 83.96 | 83.52 | -1.22% | 133,212 |
Mar 27, 2025 | 85.14 | 85.46 | 84.87 | 85.00 | 84.55 | -0.25% | 79,231 |
Mar 26, 2025 | 85.83 | 86.02 | 85.09 | 85.21 | 84.76 | -0.92% | 151,209 |
Mar 25, 2025 | 85.97 | 86.08 | 85.81 | 86.00 | 85.55 | 0.13% | 731,441 |