iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
95.03
+0.71 (0.75%)
At close: Sep 5, 2025, 4:00 PM
95.03
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
ICVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94.85 | 95.06 | 94.12 | 95.03 | 95.03 | 0.75% | 252,452 |
| Sep 4, 2025 | 94.04 | 94.33 | 93.79 | 94.32 | 94.32 | 0.20% | 265,150 |
| Sep 3, 2025 | 94.40 | 94.48 | 93.83 | 94.13 | 94.13 | -0.16% | 182,234 |
| Sep 2, 2025 | 93.85 | 94.29 | 93.23 | 94.28 | 94.28 | -0.18% | 176,751 |
| Aug 29, 2025 | 94.72 | 94.78 | 94.23 | 94.45 | 94.31 | -0.07% | 95,672 |
| Aug 28, 2025 | 94.20 | 94.61 | 94.07 | 94.52 | 94.38 | 0.78% | 140,664 |
| Aug 27, 2025 | 93.95 | 94.11 | 93.69 | 93.79 | 93.66 | -0.13% | 160,873 |
| Aug 26, 2025 | 93.73 | 94.03 | 93.71 | 93.91 | 93.77 | 0.37% | 461,311 |
| Aug 25, 2025 | 93.68 | 93.95 | 93.51 | 93.56 | 93.43 | -0.30% | 591,857 |
| Aug 22, 2025 | 92.43 | 93.93 | 92.36 | 93.84 | 93.71 | 1.60% | 219,905 |
| Aug 21, 2025 | 92.19 | 92.43 | 92.02 | 92.37 | 92.23 | -0.05% | 194,806 |
| Aug 20, 2025 | 92.29 | 92.42 | 91.56 | 92.41 | 92.28 | -0.03% | 180,831 |
| Aug 19, 2025 | 93.26 | 93.27 | 92.26 | 92.44 | 92.31 | -0.79% | 826,680 |
| Aug 18, 2025 | 93.00 | 93.40 | 92.87 | 93.18 | 93.05 | 0.22% | 538,654 |
| Aug 15, 2025 | 92.96 | 93.10 | 92.57 | 92.98 | 92.85 | 0.25% | 103,245 |
| Aug 14, 2025 | 92.82 | 92.94 | 92.35 | 92.75 | 92.62 | -0.45% | 209,784 |
| Aug 13, 2025 | 93.05 | 93.19 | 92.71 | 93.17 | 93.04 | 0.46% | 291,055 |
| Aug 12, 2025 | 92.30 | 92.75 | 92.21 | 92.74 | 92.61 | 0.83% | 418,775 |
| Aug 11, 2025 | 92.04 | 92.46 | 91.85 | 91.98 | 91.85 | 0.12% | 652,440 |
| Aug 8, 2025 | 92.42 | 92.48 | 91.77 | 91.87 | 91.74 | -0.23% | 629,874 |
| Aug 7, 2025 | 92.33 | 92.58 | 91.68 | 92.08 | 91.95 | 0.26% | 911,978 |
| Aug 6, 2025 | 91.96 | 91.96 | 91.55 | 91.84 | 91.71 | -0.22% | 404,841 |
| Aug 5, 2025 | 92.42 | 92.50 | 91.75 | 92.04 | 91.91 | -0.35% | 343,316 |
| Aug 4, 2025 | 91.93 | 92.41 | 91.82 | 92.36 | 92.23 | 1.09% | 81,368 |
| Aug 1, 2025 | 91.61 | 91.90 | 90.77 | 91.36 | 91.23 | -1.35% | 392,255 |
| Jul 31, 2025 | 92.76 | 93.18 | 92.53 | 92.61 | 92.36 | 0.15% | 331,147 |
| Jul 30, 2025 | 92.36 | 92.72 | 92.00 | 92.47 | 92.22 | 0.20% | 368,146 |
| Jul 29, 2025 | 92.97 | 93.07 | 92.17 | 92.29 | 92.04 | -0.51% | 148,346 |
| Jul 28, 2025 | 93.07 | 93.07 | 92.60 | 92.77 | 92.52 | -0.13% | 234,988 |
| Jul 25, 2025 | 92.74 | 92.97 | 92.53 | 92.89 | 92.64 | 0.05% | 150,788 |
| Jul 24, 2025 | 93.06 | 93.06 | 92.61 | 92.84 | 92.59 | -0.16% | 254,794 |
| Jul 23, 2025 | 92.93 | 93.14 | 92.76 | 92.99 | 92.74 | 0.18% | 456,258 |
| Jul 22, 2025 | 92.61 | 93.00 | 92.00 | 92.82 | 92.57 | 0.16% | 477,177 |
| Jul 21, 2025 | 92.96 | 93.29 | 92.62 | 92.67 | 92.42 | 0.02% | 875,512 |
| Jul 18, 2025 | 92.92 | 93.04 | 92.48 | 92.65 | 92.40 | - | 1,223,394 |
| Jul 17, 2025 | 92.12 | 92.83 | 92.10 | 92.65 | 92.40 | 0.79% | 131,012 |
| Jul 16, 2025 | 91.82 | 92.06 | 91.21 | 91.92 | 91.67 | 0.43% | 383,093 |
| Jul 15, 2025 | 91.83 | 91.91 | 91.44 | 91.53 | 91.28 | 0.07% | 245,825 |
| Jul 14, 2025 | 91.02 | 91.51 | 91.01 | 91.47 | 91.22 | 0.73% | 91,006 |
| Jul 11, 2025 | 91.01 | 91.11 | 90.68 | 90.81 | 90.57 | -0.13% | 392,674 |
| Jul 10, 2025 | 90.90 | 91.09 | 90.47 | 90.93 | 90.69 | 0.38% | 585,432 |
| Jul 9, 2025 | 90.35 | 90.62 | 90.07 | 90.59 | 90.35 | 0.43% | 558,197 |
| Jul 8, 2025 | 90.30 | 90.50 | 89.91 | 90.20 | 89.96 | 0.10% | 839,821 |
| Jul 7, 2025 | 90.09 | 90.24 | 89.82 | 90.11 | 89.87 | -0.17% | 858,617 |
| Jul 3, 2025 | 90.04 | 90.40 | 90.04 | 90.26 | 90.02 | 0.49% | 336,126 |
| Jul 2, 2025 | 89.39 | 90.03 | 89.32 | 89.82 | 89.58 | 0.59% | 258,686 |
| Jul 1, 2025 | 89.76 | 89.86 | 89.22 | 89.29 | 89.05 | -0.90% | 377,194 |
| Jun 30, 2025 | 89.84 | 90.21 | 89.76 | 90.10 | 89.72 | 0.48% | 276,056 |
| Jun 27, 2025 | 89.71 | 89.96 | 89.36 | 89.67 | 89.29 | - | 173,663 |
| Jun 26, 2025 | 89.17 | 89.71 | 89.15 | 89.67 | 89.29 | 0.62% | 111,939 |