iShares Convertible Bond ETF (ICVT)

ICVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	104.49	105.19	104.03	104.16	-	-1.17%	192,977
Feb 26, 2026	105.75	105.75	104.38	105.39	105.39	-0.28%	76,853
Feb 25, 2026	105.68	106.05	105.30	105.69	105.69	0.75%	45,324
Feb 24, 2026	104.56	105.06	104.08	104.90	104.90	0.51%	86,324
Feb 23, 2026	105.00	105.21	104.03	104.37	104.37	-0.65%	95,265
Feb 20, 2026	105.02	105.90	104.83	105.05	105.05	-0.20%	53,532
Feb 19, 2026	105.01	105.26	104.28	105.26	105.26	0.15%	27,336
Feb 18, 2026	105.11	105.71	104.73	105.10	105.10	0.28%	31,915
Feb 17, 2026	104.37	105.20	103.84	104.81	104.81	0.08%	43,468
Feb 13, 2026	104.20	105.18	103.30	104.73	104.73	0.86%	54,908
Feb 12, 2026	104.84	105.22	103.66	103.84	103.84	-0.54%	119,282
Feb 11, 2026	105.40	105.48	103.63	104.40	104.40	-0.27%	36,320
Feb 10, 2026	105.32	105.32	104.63	104.68	104.68	-0.47%	49,598
Feb 9, 2026	104.12	105.45	104.06	105.17	105.17	0.73%	35,448
Feb 6, 2026	102.72	104.41	102.41	104.41	104.41	3.08%	65,658
Feb 5, 2026	102.00	102.82	101.05	101.29	101.29	-1.47%	208,362
Feb 4, 2026	104.55	104.75	101.49	102.80	102.80	-1.45%	191,991
Feb 3, 2026	104.48	104.86	103.12	104.31	104.31	0.32%	165,164
Feb 2, 2026	102.89	104.47	102.89	103.98	103.98	0.44%	1,265,799
Jan 30, 2026	104.95	105.45	103.08	103.52	103.41	-1.48%	1,065,455
Jan 29, 2026	106.00	106.00	104.14	105.08	104.97	-0.78%	1,466,506
Jan 28, 2026	105.66	106.32	105.49	105.91	105.80	0.87%	1,734,265
Jan 27, 2026	104.02	105.14	103.94	105.00	104.89	1.31%	1,124,236
Jan 26, 2026	103.87	104.36	103.53	103.64	103.53	-0.13%	1,037,297
Jan 23, 2026	103.94	104.06	103.10	103.78	103.67	-0.14%	924,830
Jan 22, 2026	104.19	104.41	103.68	103.93	103.82	0.37%	581,663
Jan 21, 2026	103.26	103.77	102.43	103.55	103.44	0.72%	1,234,621
Jan 20, 2026	102.43	103.29	102.20	102.81	102.70	-0.69%	779,497
Jan 16, 2026	103.65	103.73	102.95	103.52	103.41	0.39%	466,671
Jan 15, 2026	103.27	103.79	103.00	103.12	103.01	0.38%	821,464
Jan 14, 2026	102.76	102.82	102.24	102.73	102.62	-0.15%	723,263
Jan 13, 2026	102.66	102.97	102.50	102.88	102.77	0.24%	436,984
Jan 12, 2026	101.48	102.70	101.46	102.63	102.52	0.96%	180,837
Jan 9, 2026	101.37	101.89	101.36	101.65	101.54	0.44%	494,266
Jan 8, 2026	101.68	101.68	101.09	101.20	101.10	-0.41%	754,050
Jan 7, 2026	101.94	102.07	101.33	101.62	101.51	-0.55%	1,232,280
Jan 6, 2026	101.02	102.32	100.87	102.18	102.07	1.24%	244,023
Jan 5, 2026	100.63	101.01	100.11	100.93	100.83	0.90%	617,253
Jan 2, 2026	99.04	100.15	98.93	100.03	99.93	1.55%	381,797
Dec 31, 2025	98.84	98.90	98.44	98.50	98.40	-0.36%	149,883
Dec 30, 2025	99.31	99.33	98.85	98.86	98.76	-0.32%	357,851
Dec 29, 2025	99.28	99.65	99.02	99.18	99.08	-0.47%	394,879
Dec 26, 2025	100.08	100.08	99.35	99.65	99.55	-0.22%	204,987
Dec 24, 2025	99.87	99.94	99.71	99.87	99.77	-0.01%	299,722
Dec 23, 2025	100.03	100.09	99.65	99.88	99.78	-0.34%	1,085,481
Dec 22, 2025	100.20	100.48	99.98	100.22	100.12	0.79%	586,296
Dec 19, 2025	98.22	99.61	98.22	99.43	99.33	1.29%	409,573
Dec 18, 2025	98.31	98.62	97.97	98.16	97.84	0.99%	711,185
Dec 17, 2025	98.56	98.78	97.13	97.20	96.88	-1.03%	746,812
Dec 16, 2025	97.96	98.55	97.74	98.21	97.89	-0.24%	1,683,499

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.