Skip to main content
logo
iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
101.81
-0.46 (-0.45%)
At close: Oct 17, 2025, 4:00 PM EDT
101.00
-0.81 (-0.80%)
After-hours: Oct 17, 2025, 8:00 PM EDT

ICVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025101.59102.17101.08101.81101.81-0.44%596,449
Oct 16, 2025103.88103.95102.17102.27102.27-1.13%609,196
Oct 15, 2025103.74104.03102.54103.43103.430.63%713,700
Oct 14, 2025101.70103.32100.86102.78102.780.36%480,788
Oct 13, 2025102.14102.76101.67102.41102.412.02%297,724
Oct 10, 2025102.71103.02100.35100.38100.38-1.83%299,428
Oct 9, 2025102.56102.56101.89102.25102.25-0.01%480,751
Oct 8, 2025101.99102.35101.91102.27102.270.48%257,309
Oct 7, 2025102.81102.85100.92101.78101.78-0.59%723,159
Oct 6, 2025102.54102.65102.17102.38102.380.58%351,767
Oct 3, 2025101.74102.47101.24101.79101.790.14%774,498
Oct 2, 2025101.50101.69100.84101.65101.650.82%853,049
Oct 1, 202599.95100.8599.88100.82100.820.77%654,774
Sep 30, 202599.97100.2199.47100.0599.920.10%344,307
Sep 29, 202599.6199.9999.4099.9599.821.19%227,641
Sep 26, 202598.8598.9698.2498.7798.64-0.07%330,914
Sep 25, 202598.4499.1697.9798.8498.71-0.54%245,667
Sep 24, 202599.8699.9799.2799.3899.25-0.17%414,184
Sep 23, 2025100.21100.3399.4799.5599.42-0.62%358,597
Sep 22, 202599.67100.2899.41100.17100.040.56%224,542
Sep 19, 202599.5299.8199.3399.6299.490.34%360,848
Sep 18, 202598.6299.5398.4899.2899.150.89%321,692
Sep 17, 202598.1498.5997.5398.4098.270.40%305,599
Sep 16, 202598.0598.1297.5898.0197.88-0.01%624,864
Sep 15, 202597.7998.0297.7098.0297.890.76%151,974
Sep 12, 202597.4297.4997.0997.2897.16-0.09%109,497
Sep 11, 202596.6297.4896.5797.3797.241.11%263,339
Sep 10, 202596.5196.7996.0696.3096.180.25%174,861
Sep 9, 202595.7596.0695.4296.0695.940.68%90,936
Sep 8, 202595.1895.4695.1095.4195.290.40%319,890
Sep 5, 202594.8595.0694.1295.0394.910.75%252,452
Sep 4, 202594.0494.3393.7994.3294.200.20%265,150
Sep 3, 202594.4094.4893.8394.1394.01-0.16%182,234
Sep 2, 202593.8594.2993.2394.2894.16-0.18%176,751
Aug 29, 202594.7294.7894.2394.4594.19-0.07%95,672
Aug 28, 202594.2094.6194.0794.5294.260.78%140,664
Aug 27, 202593.9594.1193.6993.7993.53-0.13%160,873
Aug 26, 202593.7394.0393.7193.9193.650.37%461,311
Aug 25, 202593.6893.9593.5193.5693.31-0.30%591,857
Aug 22, 202592.4393.9392.3693.8493.581.60%219,905
Aug 21, 202592.1992.4392.0292.3792.11-0.05%194,806
Aug 20, 202592.2992.4291.5692.4192.16-0.03%180,831
Aug 19, 202593.2693.2792.2692.4492.19-0.79%826,680
Aug 18, 202593.0093.4092.8793.1892.930.22%538,654
Aug 15, 202592.9693.1092.5792.9892.730.25%103,245
Aug 14, 202592.8292.9492.3592.7592.50-0.45%209,784
Aug 13, 202593.0593.1992.7193.1792.920.46%291,055
Aug 12, 202592.3092.7592.2192.7492.490.83%418,775
Aug 11, 202592.0492.4691.8591.9891.730.12%652,440
Aug 8, 202592.4292.4891.7791.8791.62-0.23%629,874