iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
87.21
+0.89 (1.03%)
May 12, 2025, 4:00 PM - Market closed
ICVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 87.33 | 87.33 | 86.78 | 87.21 | 87.21 | 1.03% | 241,108 |
| May 9, 2025 | 86.47 | 86.69 | 86.10 | 86.32 | 86.32 | 0.07% | 473,492 |
| May 8, 2025 | 86.01 | 86.48 | 85.80 | 86.26 | 86.26 | 1.21% | 1,136,345 |
| May 7, 2025 | 85.52 | 85.52 | 85.07 | 85.23 | 85.23 | -0.09% | 336,404 |
| May 6, 2025 | 85.34 | 85.65 | 85.15 | 85.31 | 85.31 | -0.33% | 410,978 |
| May 5, 2025 | 85.45 | 85.97 | 85.40 | 85.59 | 85.59 | -0.37% | 378,013 |
| May 2, 2025 | 85.52 | 85.99 | 85.49 | 85.91 | 85.91 | 1.17% | 522,708 |
| May 1, 2025 | 85.20 | 85.35 | 84.84 | 84.92 | 84.92 | 0.19% | 455,687 |
| Apr 30, 2025 | 84.35 | 84.89 | 83.94 | 84.76 | 84.61 | -0.20% | 480,870 |
| Apr 29, 2025 | 84.40 | 85.08 | 84.37 | 84.93 | 84.78 | 0.57% | 242,112 |
| Apr 28, 2025 | 84.28 | 84.47 | 83.89 | 84.45 | 84.30 | 0.29% | 86,638 |
| Apr 25, 2025 | 83.79 | 84.21 | 83.72 | 84.21 | 84.06 | 0.59% | 77,808 |
| Apr 24, 2025 | 83.12 | 83.77 | 83.12 | 83.72 | 83.57 | 0.84% | 172,318 |
| Apr 23, 2025 | 82.97 | 83.71 | 82.90 | 83.02 | 82.87 | 1.19% | 192,815 |
| Apr 22, 2025 | 81.45 | 82.21 | 81.43 | 82.05 | 81.90 | 1.17% | 389,304 |
| Apr 21, 2025 | 81.52 | 81.58 | 80.74 | 81.10 | 80.96 | -0.70% | 379,297 |
| Apr 17, 2025 | 81.63 | 81.92 | 81.31 | 81.67 | 81.52 | 0.29% | 222,779 |
| Apr 16, 2025 | 81.54 | 81.89 | 81.06 | 81.43 | 81.29 | -0.43% | 327,448 |
| Apr 15, 2025 | 81.85 | 82.20 | 81.65 | 81.78 | 81.63 | 0.21% | 174,969 |
| Apr 14, 2025 | 81.53 | 81.93 | 81.17 | 81.61 | 81.46 | 1.07% | 103,548 |
| Apr 11, 2025 | 80.26 | 81.21 | 79.80 | 80.75 | 80.61 | 0.10% | 58,100 |
| Apr 10, 2025 | 81.34 | 81.34 | 79.55 | 80.67 | 80.53 | -1.31% | 145,932 |
| Apr 9, 2025 | 78.09 | 82.08 | 77.43 | 81.74 | 81.59 | 3.49% | 392,965 |
| Apr 8, 2025 | 80.78 | 81.24 | 78.43 | 78.98 | 78.84 | -0.48% | 281,301 |
| Apr 7, 2025 | 77.02 | 80.78 | 77.02 | 79.36 | 79.22 | -0.78% | 730,710 |
| Apr 4, 2025 | 81.05 | 81.47 | 79.39 | 79.98 | 79.84 | -2.31% | 216,837 |
| Apr 3, 2025 | 82.99 | 83.35 | 81.73 | 81.87 | 81.72 | -2.76% | 810,438 |
| Apr 2, 2025 | 83.47 | 84.38 | 83.36 | 84.19 | 84.04 | 0.54% | 1,045,742 |
| Apr 1, 2025 | 83.48 | 83.92 | 83.07 | 83.74 | 83.59 | 0.15% | 382,575 |
| Mar 31, 2025 | 83.36 | 83.76 | 82.86 | 83.61 | 83.32 | -0.42% | 247,533 |
| Mar 28, 2025 | 84.87 | 84.87 | 83.91 | 83.96 | 83.66 | -1.22% | 133,212 |
| Mar 27, 2025 | 85.14 | 85.46 | 84.87 | 85.00 | 84.70 | -0.25% | 79,231 |
| Mar 26, 2025 | 85.83 | 86.02 | 85.09 | 85.21 | 84.91 | -0.92% | 151,209 |
| Mar 25, 2025 | 85.97 | 86.08 | 85.81 | 86.00 | 85.70 | 0.13% | 731,441 |
| Mar 24, 2025 | 85.60 | 85.96 | 85.58 | 85.89 | 85.59 | 0.98% | 442,335 |
| Mar 21, 2025 | 84.76 | 85.08 | 84.52 | 85.06 | 84.76 | -0.05% | 191,194 |
| Mar 20, 2025 | 84.95 | 85.47 | 84.93 | 85.10 | 84.80 | -0.20% | 248,011 |
| Mar 19, 2025 | 84.69 | 85.56 | 84.60 | 85.27 | 84.97 | 0.76% | 416,847 |
| Mar 18, 2025 | 84.96 | 84.96 | 84.37 | 84.63 | 84.33 | -0.51% | 393,636 |
| Mar 17, 2025 | 84.43 | 85.28 | 84.36 | 85.06 | 84.76 | 0.84% | 262,926 |
| Mar 14, 2025 | 83.69 | 84.40 | 83.39 | 84.35 | 84.05 | 1.36% | 123,054 |
| Mar 13, 2025 | 83.66 | 83.74 | 83.05 | 83.22 | 82.93 | -0.54% | 204,361 |
| Mar 12, 2025 | 83.99 | 84.25 | 83.19 | 83.67 | 83.37 | 0.32% | 210,541 |
| Mar 11, 2025 | 83.32 | 83.85 | 82.91 | 83.40 | 83.11 | 0.26% | 653,611 |
| Mar 10, 2025 | 84.26 | 84.27 | 82.74 | 83.18 | 82.89 | -1.85% | 245,619 |
| Mar 7, 2025 | 84.71 | 85.09 | 83.82 | 84.75 | 84.45 | -0.11% | 317,891 |
| Mar 6, 2025 | 85.56 | 85.80 | 84.62 | 84.84 | 84.54 | -1.44% | 217,908 |
| Mar 5, 2025 | 85.32 | 86.13 | 85.07 | 86.08 | 85.78 | 1.13% | 474,387 |
| Mar 4, 2025 | 84.84 | 85.78 | 84.18 | 85.12 | 84.82 | -0.28% | 264,860 |
| Mar 3, 2025 | 86.78 | 86.85 | 85.05 | 85.36 | 85.06 | -1.07% | 454,379 |