iShares Convertible Bond ETF (ICVT)

BATS: ICVT · Real-Time Price · USD

100.51

-3.68 (-3.53%)

At close: Nov 5, 2026, 4:00 PM EST

100.80

+0.29 (0.29%)

After-hours: Nov 5, 2026, 8:00 PM EST

ICVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	103.57	103.60	100.41	100.51	100.51	-3.53%	998,483
Nov 4, 2026	104.47	104.69	103.48	104.19	104.19	0.01%	1,284,771
Nov 3, 2026	103.90	104.57	103.69	104.18	104.18	0.74%	616,085
Nov 2, 2026	105.39	105.39	103.19	103.41	103.41	-1.53%	673,185
Oct 30, 2026	105.80	106.11	104.44	105.17	105.02	-2.06%	794,539
Oct 29, 2026	106.94	107.79	106.86	107.38	107.23	-0.10%	795,257
Oct 28, 2026	106.84	107.63	106.38	107.49	107.34	0.89%	1,908,295
Oct 27, 2026	105.67	106.73	105.54	106.54	106.39	1.24%	967,575
Oct 26, 2026	104.87	105.89	104.45	105.23	105.08	0.21%	659,473
Oct 23, 2026	104.87	105.26	104.41	105.01	104.86	-0.02%	751,965
Oct 22, 2026	105.82	106.18	104.56	105.03	104.88	-1.74%	2,113,933
Oct 21, 2026	106.73	107.35	106.55	106.89	106.74	0.69%	2,069,749
Oct 20, 2026	105.15	106.35	104.64	106.16	106.00	0.60%	735,051
Oct 19, 2026	106.12	106.35	105.40	105.52	105.37	0.42%	673,410
Oct 16, 2026	107.17	107.17	104.76	105.08	104.93	-2.21%	460,260
Oct 15, 2026	105.49	107.46	104.56	107.46	107.31	0.85%	691,611
Oct 14, 2026	108.88	108.97	106.28	106.55	106.40	-2.99%	928,498
Oct 13, 2026	109.89	109.89	109.26	109.83	109.67	-0.79%	493,400
Oct 12, 2026	111.96	111.96	110.48	110.70	110.54	-1.18%	132,827
Oct 9, 2026	111.89	112.33	111.47	112.02	111.86	0.82%	1,428,593
Oct 8, 2026	112.38	112.38	110.82	111.11	110.95	-1.40%	620,968
Oct 7, 2026	113.46	113.46	112.60	112.69	112.53	-1.35%	749,788
Oct 6, 2026	114.27	114.61	114.05	114.23	114.07	0.39%	640,792
Oct 5, 2026	113.86	113.97	113.23	113.79	113.63	0.08%	752,938
Oct 2, 2026	113.55	114.20	113.40	113.70	113.54	0.75%	254,923
Oct 1, 2026	112.84	113.09	112.19	112.85	112.69	0.05%	471,035
Sep 30, 2026	113.62	113.85	112.94	112.94	112.64	-0.19%	420,552
Sep 29, 2026	113.47	113.74	112.90	113.15	112.85	0.19%	542,726
Sep 28, 2026	113.47	113.49	112.57	112.94	112.64	-1.01%	336,399
Sep 25, 2026	114.69	114.69	113.84	114.09	113.79	-0.03%	1,723,659
Sep 24, 2026	113.87	114.64	113.66	114.12	113.82	-0.08%	363,083
Sep 23, 2026	115.28	115.43	114.06	114.21	113.91	-1.06%	632,512
Sep 22, 2026	114.78	115.73	114.77	115.43	115.12	0.40%	1,517,298
Sep 21, 2026	114.33	115.16	114.03	114.97	114.67	1.34%	326,982
Sep 18, 2026	113.35	113.57	112.57	113.45	113.15	0.32%	295,322
Sep 17, 2026	113.46	113.46	112.63	113.09	112.79	0.97%	1,172,170
Sep 16, 2026	112.00	112.81	111.38	112.00	111.70	0.30%	244,425
Sep 15, 2026	112.74	112.74	111.60	111.66	111.36	-0.91%	257,852
Sep 14, 2026	112.48	113.28	112.33	112.68	112.38	-1.30%	659,612
Sep 11, 2026	114.62	114.62	114.01	114.16	113.86	0.19%	808,527
Sep 10, 2026	114.99	115.53	113.90	113.94	113.64	-1.40%	582,880
Sep 9, 2026	116.11	116.33	115.46	115.56	115.25	-0.46%	335,864
Sep 8, 2026	115.18	116.68	115.14	116.09	115.78	1.14%	618,854
Sep 4, 2026	114.11	114.82	114.01	114.78	114.48	0.66%	677,899
Sep 3, 2026	113.30	114.09	112.81	114.03	113.73	1.07%	791,050
Sep 2, 2026	112.36	112.87	111.86	112.82	112.52	0.38%	1,150,186
Sep 1, 2026	112.93	113.10	112.16	112.39	112.09	-1.16%	421,967
Aug 31, 2026	113.99	114.12	113.48	113.84	113.40	-0.36%	196,969
Aug 28, 2026	115.64	115.68	114.07	114.25	113.81	-1.65%	146,193
Aug 27, 2026	116.33	116.37	115.65	116.17	115.73	0.58%	691,029