Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202587.7888.1187.5988.0688.060.47%205,992
Jun 3, 202587.2487.7187.1387.6587.650.61%326,805
Jun 2, 202586.8387.1786.4887.1287.120.09%127,552
May 30, 202586.7987.0786.4887.0486.890.17%187,460
May 29, 202587.1487.1786.6986.8986.74-0.02%1,076,902
May 28, 202587.3487.3586.7486.9186.76-0.41%1,716,570
May 27, 202587.2187.3386.9387.2787.120.70%242,240
May 23, 202586.3986.7586.3286.6686.51-0.17%186,363
May 22, 202586.8186.9286.5786.8186.660.02%248,928
May 21, 202587.4387.4986.5286.7986.64-1.00%345,356
May 20, 202587.6587.7687.3487.6787.52-0.37%2,052,138
May 19, 202587.3388.0787.3388.0087.850.06%159,170
May 16, 202587.6087.9887.5787.9587.800.55%215,500
May 15, 202587.5187.6487.0687.4787.32-0.21%211,996
May 14, 202587.7087.9087.5087.6587.50-0.02%387,911
May 13, 202587.3587.8487.3287.6787.520.53%420,567
May 12, 202587.3387.3386.7887.2187.061.03%241,108
May 9, 202586.4786.6986.1086.3286.170.07%473,492
May 8, 202586.0186.4885.8086.2686.111.21%1,136,345
May 7, 202585.5285.5285.0785.2385.08-0.09%336,404
May 6, 202585.3485.6585.1585.3185.16-0.33%410,978
May 5, 202585.4585.9785.4085.5985.44-0.37%378,013
May 2, 202585.5285.9985.4985.9185.761.17%522,708
May 1, 202585.2085.3584.8484.9284.770.19%455,687
Apr 30, 202584.3584.8983.9484.7684.46-0.20%480,870
Apr 29, 202584.4085.0884.3784.9384.630.57%242,112
Apr 28, 202584.2884.4783.8984.4584.160.29%86,638
Apr 25, 202583.7984.2183.7284.2183.920.59%77,808
Apr 24, 202583.1283.7783.1283.7283.430.84%172,318
Apr 23, 202582.9783.7182.9083.0282.731.19%192,815
Apr 22, 202581.4582.2181.4382.0581.761.17%389,304
Apr 21, 202581.5281.5880.7481.1080.82-0.70%379,297
Apr 17, 202581.6381.9281.3181.6781.380.29%222,779
Apr 16, 202581.5481.8981.0681.4381.15-0.43%327,448
Apr 15, 202581.8582.2081.6581.7881.490.21%174,969
Apr 14, 202581.5381.9381.1781.6181.331.07%103,548
Apr 11, 202580.2681.2179.8080.7580.470.10%58,100
Apr 10, 202581.3481.3479.5580.6780.39-1.31%145,932
Apr 9, 202578.0982.0877.4381.7481.453.49%392,965
Apr 8, 202580.7881.2478.4378.9878.70-0.48%281,301
Apr 7, 202577.0280.7877.0279.3679.08-0.78%730,710
Apr 4, 202581.0581.4779.3979.9879.70-2.31%216,837
Apr 3, 202582.9983.3581.7381.8781.58-2.76%810,438
Apr 2, 202583.4784.3883.3684.1983.900.54%1,045,742
Apr 1, 202583.4883.9283.0783.7483.440.15%382,575
Mar 31, 202583.3683.7682.8683.6183.17-0.42%247,533
Mar 28, 202584.8784.8783.9183.9683.52-1.22%133,212
Mar 27, 202585.1485.4684.8785.0084.55-0.25%79,231
Mar 26, 202585.8386.0285.0985.2184.76-0.92%151,209
Mar 25, 202585.9786.0885.8186.0085.550.13%731,441