iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
87.63
+0.34 (0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
ICVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 87.49 | 87.85 | 87.32 | 87.63 | 87.63 | 0.39% | 184,500 |
| Nov 19, 2024 | 86.31 | 87.62 | 86.26 | 87.29 | 87.29 | 0.90% | 781,650 |
| Nov 18, 2024 | 86.04 | 86.71 | 85.98 | 86.51 | 86.51 | 0.55% | 268,350 |
| Nov 15, 2024 | 86.10 | 86.14 | 85.75 | 86.04 | 86.04 | -0.27% | 389,968 |
| Nov 14, 2024 | 86.82 | 86.89 | 86.20 | 86.27 | 86.27 | -0.58% | 509,883 |
| Nov 13, 2024 | 87.22 | 87.67 | 86.68 | 86.77 | 86.77 | -0.23% | 237,098 |
| Nov 12, 2024 | 86.97 | 87.19 | 86.55 | 86.97 | 86.97 | -0.32% | 302,487 |
| Nov 11, 2024 | 86.68 | 87.27 | 86.60 | 87.25 | 87.25 | 1.23% | 362,360 |
| Nov 8, 2024 | 86.09 | 86.32 | 85.95 | 86.19 | 86.19 | 0.05% | 1,799,064 |
| Nov 7, 2024 | 85.72 | 86.33 | 85.72 | 86.15 | 86.15 | 0.36% | 231,248 |
| Nov 6, 2024 | 85.62 | 85.84 | 85.03 | 85.84 | 85.84 | 1.37% | 361,224 |
| Nov 5, 2024 | 84.07 | 84.69 | 84.07 | 84.68 | 84.68 | 0.93% | 153,417 |
| Nov 4, 2024 | 83.84 | 84.34 | 83.82 | 83.90 | 83.90 | 0.14% | 203,247 |
| Nov 1, 2024 | 84.08 | 84.34 | 83.70 | 83.78 | 83.78 | -0.21% | 147,486 |
| Oct 31, 2024 | 84.48 | 84.48 | 83.91 | 83.96 | 83.82 | -0.63% | 145,192 |
| Oct 30, 2024 | 84.59 | 84.99 | 84.49 | 84.49 | 84.35 | -0.31% | 89,124 |
| Oct 29, 2024 | 84.84 | 84.88 | 84.65 | 84.75 | 84.61 | -0.26% | 304,516 |
| Oct 28, 2024 | 84.63 | 85.13 | 84.63 | 84.97 | 84.83 | 0.71% | 312,385 |
| Oct 25, 2024 | 84.55 | 84.79 | 84.25 | 84.37 | 84.23 | 0.07% | 253,276 |
| Oct 24, 2024 | 84.24 | 84.47 | 84.03 | 84.31 | 84.17 | 0.33% | 282,678 |
| Oct 23, 2024 | 84.39 | 84.47 | 83.76 | 84.03 | 83.89 | -0.53% | 164,522 |
| Oct 22, 2024 | 84.34 | 84.63 | 84.30 | 84.48 | 84.34 | -0.04% | 380,409 |
| Oct 21, 2024 | 84.67 | 84.74 | 84.22 | 84.51 | 84.37 | -0.28% | 202,019 |
| Oct 18, 2024 | 84.67 | 84.79 | 84.50 | 84.75 | 84.61 | 0.43% | 87,526 |
| Oct 17, 2024 | 84.74 | 84.74 | 84.32 | 84.39 | 84.25 | -0.28% | 116,888 |
| Oct 16, 2024 | 84.47 | 84.68 | 84.35 | 84.63 | 84.48 | 0.29% | 130,137 |
| Oct 15, 2024 | 84.70 | 84.70 | 84.13 | 84.38 | 84.24 | -0.11% | 76,768 |
| Oct 14, 2024 | 84.53 | 84.69 | 84.25 | 84.47 | 84.33 | 0.14% | 61,540 |
| Oct 11, 2024 | 83.56 | 84.40 | 83.56 | 84.35 | 84.21 | 0.90% | 119,448 |
| Oct 10, 2024 | 83.49 | 83.66 | 83.28 | 83.60 | 83.46 | 0.10% | 65,021 |
| Oct 9, 2024 | 83.32 | 83.84 | 83.21 | 83.52 | 83.38 | 0.12% | 216,020 |
| Oct 8, 2024 | 83.20 | 83.52 | 83.20 | 83.42 | 83.28 | 0.02% | 113,776 |
| Oct 7, 2024 | 83.56 | 83.68 | 83.25 | 83.40 | 83.26 | -0.23% | 467,884 |
| Oct 4, 2024 | 83.39 | 83.75 | 83.32 | 83.59 | 83.45 | 0.60% | 146,689 |
| Oct 3, 2024 | 83.07 | 83.27 | 82.98 | 83.09 | 82.95 | -0.35% | 277,178 |
| Oct 2, 2024 | 83.12 | 83.51 | 82.91 | 83.38 | 83.24 | 0.19% | 267,492 |
| Oct 1, 2024 | 83.56 | 83.56 | 82.86 | 83.22 | 83.08 | -0.54% | 329,338 |
| Sep 30, 2024 | 83.67 | 83.80 | 83.33 | 83.67 | 83.38 | 0.19% | 156,271 |
| Sep 27, 2024 | 83.48 | 83.77 | 83.48 | 83.51 | 83.22 | 0.36% | 94,969 |
| Sep 26, 2024 | 83.14 | 83.28 | 82.83 | 83.21 | 82.92 | 0.74% | 105,953 |
| Sep 25, 2024 | 82.82 | 82.85 | 82.56 | 82.60 | 82.31 | -0.49% | 191,351 |
| Sep 24, 2024 | 82.77 | 83.05 | 82.55 | 83.01 | 82.72 | 0.41% | 354,772 |
| Sep 23, 2024 | 82.60 | 82.76 | 82.54 | 82.67 | 82.38 | 0.22% | 118,654 |
| Sep 20, 2024 | 82.44 | 82.53 | 82.23 | 82.49 | 82.20 | -0.04% | 58,917 |
| Sep 19, 2024 | 82.45 | 82.71 | 82.25 | 82.52 | 82.23 | 0.98% | 317,281 |
| Sep 18, 2024 | 81.72 | 82.43 | 81.60 | 81.72 | 81.43 | -0.11% | 159,414 |
| Sep 17, 2024 | 81.78 | 82.04 | 81.55 | 81.81 | 81.52 | 0.32% | 108,630 |
| Sep 16, 2024 | 81.53 | 81.64 | 81.35 | 81.55 | 81.27 | 0.31% | 102,580 |
| Sep 13, 2024 | 80.94 | 81.46 | 80.94 | 81.30 | 81.02 | 0.63% | 72,706 |
| Sep 12, 2024 | 80.57 | 80.90 | 80.47 | 80.79 | 80.51 | 0.39% | 86,615 |
| Sep 11, 2024 | 80.01 | 80.63 | 79.69 | 80.48 | 80.20 | 0.39% | 265,768 |
| Sep 10, 2024 | 80.02 | 80.17 | 79.54 | 80.17 | 79.88 | 0.31% | 163,604 |
| Sep 9, 2024 | 79.84 | 80.16 | 79.81 | 79.92 | 79.64 | 0.23% | 85,689 |
| Sep 6, 2024 | 80.29 | 80.41 | 79.49 | 79.74 | 79.46 | -0.60% | 127,723 |
| Sep 5, 2024 | 80.23 | 80.40 | 80.02 | 80.22 | 79.94 | 0.16% | 120,764 |
| Sep 4, 2024 | 80.02 | 80.60 | 79.97 | 80.09 | 79.81 | -0.12% | 158,484 |
| Sep 3, 2024 | 80.98 | 81.01 | 80.08 | 80.19 | 79.91 | -1.35% | 389,342 |
| Aug 30, 2024 | 81.35 | 81.51 | 81.04 | 81.29 | 80.85 | 0.18% | 106,400 |
| Aug 29, 2024 | 81.04 | 81.41 | 81.00 | 81.14 | 80.70 | 0.36% | 105,573 |
| Aug 28, 2024 | 81.20 | 81.20 | 80.74 | 80.85 | 80.41 | -0.54% | 115,093 |
| Aug 27, 2024 | 80.97 | 81.33 | 80.87 | 81.29 | 80.85 | 0.28% | 450,885 |
| Aug 26, 2024 | 81.25 | 81.33 | 80.98 | 81.06 | 80.62 | -0.15% | 121,557 |
| Aug 23, 2024 | 80.62 | 81.24 | 80.61 | 81.18 | 80.74 | 0.78% | 147,952 |
| Aug 22, 2024 | 80.63 | 80.73 | 80.34 | 80.55 | 80.12 | 0.01% | 58,797 |
| Aug 21, 2024 | 80.33 | 80.62 | 80.29 | 80.54 | 80.11 | 0.40% | 93,555 |
| Aug 20, 2024 | 80.50 | 80.53 | 80.17 | 80.22 | 79.79 | -0.43% | 134,803 |
| Aug 19, 2024 | 80.06 | 80.57 | 80.06 | 80.57 | 80.14 | 0.59% | 72,199 |
| Aug 16, 2024 | 79.93 | 80.11 | 79.78 | 80.10 | 79.67 | 0.35% | 164,086 |
| Aug 15, 2024 | 79.50 | 80.06 | 79.42 | 79.82 | 79.39 | 0.77% | 157,455 |
| Aug 14, 2024 | 79.25 | 79.36 | 79.10 | 79.21 | 78.78 | 0.20% | 176,775 |
| Aug 13, 2024 | 78.78 | 79.30 | 78.75 | 79.05 | 78.62 | 0.30% | 58,280 |
| Aug 12, 2024 | 78.77 | 78.88 | 78.57 | 78.81 | 78.39 | -0.24% | 243,004 |
| Aug 9, 2024 | 78.78 | 79.00 | 78.54 | 79.00 | 78.57 | 0.37% | 217,392 |
| Aug 8, 2024 | 77.36 | 78.73 | 77.36 | 78.71 | 78.29 | 1.78% | 335,389 |
| Aug 7, 2024 | 78.32 | 78.51 | 77.33 | 77.33 | 76.91 | -0.92% | 505,093 |
| Aug 6, 2024 | 77.95 | 78.36 | 77.61 | 78.05 | 77.63 | 1.05% | 133,871 |
| Aug 5, 2024 | 76.02 | 77.94 | 75.97 | 77.24 | 76.82 | -1.33% | 458,409 |
| Aug 2, 2024 | 78.85 | 79.05 | 78.14 | 78.28 | 77.86 | -1.39% | 369,018 |
| Aug 1, 2024 | 80.06 | 80.36 | 79.13 | 79.38 | 78.95 | -1.15% | 638,987 |
| Jul 31, 2024 | 80.03 | 80.66 | 80.03 | 80.30 | 79.72 | 0.60% | 185,155 |
| Jul 30, 2024 | 79.94 | 80.22 | 79.62 | 79.82 | 79.24 | -0.14% | 121,019 |
| Jul 29, 2024 | 79.97 | 80.05 | 79.70 | 79.94 | 79.35 | 0.24% | 1,089,499 |
| Jul 26, 2024 | 79.74 | 79.92 | 79.44 | 79.74 | 79.16 | 0.50% | 106,184 |
| Jul 25, 2024 | 79.65 | 79.91 | 79.24 | 79.34 | 78.76 | -0.56% | 86,565 |
| Jul 24, 2024 | 80.28 | 80.39 | 79.64 | 79.79 | 79.21 | -0.75% | 110,694 |
| Jul 23, 2024 | 80.28 | 80.50 | 80.20 | 80.39 | 79.81 | -0.06% | 76,760 |
| Jul 22, 2024 | 80.11 | 80.44 | 79.87 | 80.44 | 79.86 | 0.74% | 63,444 |
| Jul 19, 2024 | 79.34 | 79.95 | 79.34 | 79.85 | 79.27 | 0.11% | 56,926 |
| Jul 18, 2024 | 80.46 | 80.68 | 79.66 | 79.76 | 79.18 | -1.02% | 60,873 |
| Jul 17, 2024 | 80.76 | 81.05 | 80.29 | 80.58 | 79.99 | -0.82% | 74,786 |
| Jul 16, 2024 | 80.57 | 81.25 | 80.56 | 81.25 | 80.66 | 1.03% | 135,411 |
| Jul 15, 2024 | 80.39 | 80.56 | 80.23 | 80.42 | 79.84 | 0.29% | 134,220 |
| Jul 12, 2024 | 79.80 | 80.42 | 79.80 | 80.19 | 79.61 | 0.64% | 98,490 |
| Jul 11, 2024 | 79.25 | 79.68 | 79.25 | 79.68 | 79.10 | 0.85% | 632,174 |
| Jul 10, 2024 | 78.95 | 79.07 | 78.74 | 79.01 | 78.44 | 0.22% | 71,095 |
| Jul 9, 2024 | 79.01 | 79.04 | 78.81 | 78.84 | 78.27 | -0.11% | 141,790 |
| Jul 8, 2024 | 78.80 | 79.00 | 78.80 | 78.93 | 78.36 | 0.24% | 101,581 |
| Jul 5, 2024 | 78.60 | 78.81 | 78.48 | 78.74 | 78.17 | 0.14% | 251,328 |
| Jul 3, 2024 | 78.52 | 78.85 | 78.52 | 78.63 | 78.06 | 0.15% | 133,683 |
| Jul 2, 2024 | 78.22 | 78.56 | 78.22 | 78.51 | 77.94 | 0.23% | 74,405 |