Skip to main content
logo
iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
114.09
-0.03 (-0.03%)
At close: Sep 25, 2026, 4:00 PM EDT
114.08
-0.01 (-0.01%)
After-hours: Sep 25, 2026, 8:00 PM EDT

ICVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026114.69114.69113.83114.09114.09-0.03%32,947
Sep 24, 2026113.84114.65113.69114.12114.12-0.08%60,078
Sep 23, 2026115.28115.41114.06114.21114.21-1.06%54,392
Sep 22, 2026114.84115.73114.72115.43115.430.40%70,881
Sep 21, 2026114.33115.16114.04114.97114.971.34%23,323
Sep 18, 2026113.35113.54112.58113.45113.450.32%78,433
Sep 17, 2026113.46113.46112.63113.09113.090.97%50,248
Sep 16, 2026112.00112.79111.47112.00112.000.30%23,758
Sep 15, 2026112.74112.74111.64111.66111.66-0.91%67,003
Sep 14, 2026113.00113.27112.33112.68112.68-1.30%61,162
Sep 11, 2026114.62114.64114.02114.16114.160.19%18,387
Sep 10, 2026114.99115.06113.90113.94113.94-1.40%57,075
Sep 9, 2026116.11116.33115.45115.56115.56-0.46%33,080
Sep 8, 2026115.18116.69115.10116.09116.091.14%60,199
Sep 4, 2026114.11114.82114.04114.78114.780.66%61,428
Sep 3, 2026113.30114.07112.86114.03114.031.07%46,308
Sep 2, 2026112.36112.87111.96112.82112.820.38%84,920
Sep 1, 2026112.93113.10112.16112.39112.39-1.16%421,967
Aug 31, 2026113.99114.12113.48113.84113.71-0.36%196,969
Aug 28, 2026115.64115.68114.07114.25114.12-1.65%146,193
Aug 27, 2026116.33116.37115.65116.17116.030.58%691,029
Aug 26, 2026115.19116.03115.19115.50115.36-0.29%104,020
Aug 25, 2026115.12115.90114.92115.84115.700.98%406,520
Aug 24, 2026115.02115.06114.08114.72114.58-0.98%512,960
Aug 21, 2026116.10116.38115.36115.86115.720.21%428,822
Aug 20, 2026115.56115.77115.11115.62115.48-0.19%601,279
Aug 19, 2026116.49116.49114.89115.84115.70-0.50%381,935
Aug 18, 2026117.76118.35116.40116.42116.28-2.27%883,919
Aug 17, 2026119.19119.50118.85119.12118.980.08%741,456
Aug 14, 2026118.50119.19118.38119.02118.880.41%682,459
Aug 13, 2026118.12119.39118.10118.53118.390.19%1,055,300
Aug 12, 2026117.38118.43117.16118.30118.162.50%777,173
Aug 11, 2026115.51115.71115.22115.41115.270.23%381,304
Aug 10, 2026115.67116.02115.13115.14115.00-0.49%278,721
Aug 7, 2026115.81115.87114.76115.71115.571.01%359,721
Aug 6, 2026114.84115.99114.28114.55114.41-1.33%828,442
Aug 5, 2026117.20117.55116.04116.09115.95-0.88%509,120
Aug 4, 2026116.24117.53116.00117.12116.981.75%276,754
Aug 3, 2026112.97115.46112.30115.11114.971.79%1,183,995
Jul 31, 2026115.06115.44112.80113.23112.96-0.13%494,133
Jul 30, 2026111.54113.41111.47113.38113.113.37%462,996
Jul 29, 2026111.92112.02109.63109.68109.42-1.95%198,190
Jul 28, 2026112.49112.49110.65111.86111.59-1.39%250,302
Jul 27, 2026114.43114.55112.46113.44113.17-0.27%178,066
Jul 24, 2026115.73115.75113.63113.75113.48-1.86%308,103
Jul 23, 2026115.77116.96115.57115.90115.62-0.52%205,984
Jul 22, 2026116.20117.45116.20116.51116.23-0.18%1,526,127
Jul 21, 2026115.30116.84115.24116.72116.442.24%668,807
Jul 20, 2026114.58115.11114.11114.16113.890.37%618,184
Jul 17, 2026112.39114.36112.01113.74113.470.08%430,663