iShares Convertible Bond ETF (ICVT)
BATS: ICVT · Real-Time Price · USD
114.78
+0.75 (0.66%)
At close: Sep 4, 2026, 4:00 PM EDT
114.81
+0.03 (0.03%)
After-hours: Sep 4, 2026, 8:00 PM EDT
ICVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 114.11 | 114.82 | 114.04 | 114.78 | 114.78 | 0.66% | 61,428 |
| Sep 3, 2026 | 113.30 | 114.07 | 112.86 | 114.03 | 114.03 | 1.07% | 46,308 |
| Sep 2, 2026 | 112.36 | 112.87 | 111.96 | 112.82 | 112.82 | 0.38% | 84,920 |
| Sep 1, 2026 | 112.93 | 113.10 | 112.16 | 112.39 | 112.39 | -1.16% | 421,967 |
| Aug 31, 2026 | 113.99 | 114.12 | 113.48 | 113.84 | 113.71 | -0.36% | 196,969 |
| Aug 28, 2026 | 115.64 | 115.68 | 114.07 | 114.25 | 114.12 | -1.65% | 146,193 |
| Aug 27, 2026 | 116.33 | 116.37 | 115.65 | 116.17 | 116.03 | 0.58% | 691,029 |
| Aug 26, 2026 | 115.19 | 116.03 | 115.19 | 115.50 | 115.36 | -0.29% | 104,020 |
| Aug 25, 2026 | 115.12 | 115.90 | 114.92 | 115.84 | 115.70 | 0.98% | 406,520 |
| Aug 24, 2026 | 115.02 | 115.06 | 114.08 | 114.72 | 114.58 | -0.98% | 512,960 |
| Aug 21, 2026 | 116.10 | 116.38 | 115.36 | 115.86 | 115.72 | 0.21% | 428,822 |
| Aug 20, 2026 | 115.56 | 115.77 | 115.11 | 115.62 | 115.48 | -0.19% | 601,279 |
| Aug 19, 2026 | 116.49 | 116.49 | 114.89 | 115.84 | 115.70 | -0.50% | 381,935 |
| Aug 18, 2026 | 117.76 | 118.35 | 116.40 | 116.42 | 116.28 | -2.27% | 883,919 |
| Aug 17, 2026 | 119.19 | 119.50 | 118.85 | 119.12 | 118.98 | 0.08% | 741,456 |
| Aug 14, 2026 | 118.50 | 119.19 | 118.38 | 119.02 | 118.88 | 0.41% | 682,459 |
| Aug 13, 2026 | 118.12 | 119.39 | 118.10 | 118.53 | 118.39 | 0.19% | 1,055,300 |
| Aug 12, 2026 | 117.38 | 118.43 | 117.16 | 118.30 | 118.16 | 2.50% | 777,173 |
| Aug 11, 2026 | 115.51 | 115.71 | 115.22 | 115.41 | 115.27 | 0.23% | 381,304 |
| Aug 10, 2026 | 115.67 | 116.02 | 115.13 | 115.14 | 115.00 | -0.49% | 278,721 |
| Aug 7, 2026 | 115.81 | 115.87 | 114.76 | 115.71 | 115.57 | 1.01% | 359,721 |
| Aug 6, 2026 | 114.84 | 115.99 | 114.28 | 114.55 | 114.41 | -1.33% | 828,442 |
| Aug 5, 2026 | 117.20 | 117.55 | 116.04 | 116.09 | 115.95 | -0.88% | 509,120 |
| Aug 4, 2026 | 116.24 | 117.53 | 116.00 | 117.12 | 116.98 | 1.75% | 276,754 |
| Aug 3, 2026 | 112.97 | 115.46 | 112.30 | 115.11 | 114.97 | 1.79% | 1,183,995 |
| Jul 31, 2026 | 115.06 | 115.44 | 112.80 | 113.23 | 112.96 | -0.13% | 494,133 |
| Jul 30, 2026 | 111.54 | 113.41 | 111.47 | 113.38 | 113.11 | 3.37% | 462,996 |
| Jul 29, 2026 | 111.92 | 112.02 | 109.63 | 109.68 | 109.42 | -1.95% | 198,190 |
| Jul 28, 2026 | 112.49 | 112.49 | 110.65 | 111.86 | 111.59 | -1.39% | 250,302 |
| Jul 27, 2026 | 114.43 | 114.55 | 112.46 | 113.44 | 113.17 | -0.27% | 178,066 |
| Jul 24, 2026 | 115.73 | 115.75 | 113.63 | 113.75 | 113.48 | -1.86% | 308,103 |
| Jul 23, 2026 | 115.77 | 116.96 | 115.57 | 115.90 | 115.62 | -0.52% | 205,984 |
| Jul 22, 2026 | 116.20 | 117.45 | 116.20 | 116.51 | 116.23 | -0.18% | 1,526,127 |
| Jul 21, 2026 | 115.30 | 116.84 | 115.24 | 116.72 | 116.44 | 2.24% | 668,807 |
| Jul 20, 2026 | 114.58 | 115.11 | 114.11 | 114.16 | 113.89 | 0.37% | 618,184 |
| Jul 17, 2026 | 112.39 | 114.36 | 112.01 | 113.74 | 113.47 | 0.08% | 430,663 |
| Jul 16, 2026 | 115.11 | 115.23 | 113.31 | 113.65 | 113.38 | -2.03% | 365,155 |
| Jul 15, 2026 | 117.23 | 117.31 | 115.05 | 116.00 | 115.72 | -0.49% | 1,245,017 |
| Jul 14, 2026 | 117.38 | 117.60 | 116.44 | 116.57 | 116.29 | 0.16% | 611,218 |
| Jul 13, 2026 | 117.03 | 117.49 | 116.05 | 116.38 | 116.10 | -1.31% | 355,653 |
| Jul 10, 2026 | 118.47 | 118.58 | 117.31 | 117.92 | 117.64 | -0.54% | 484,734 |
| Jul 9, 2026 | 118.30 | 119.12 | 118.24 | 118.56 | 118.27 | 1.26% | 563,231 |
| Jul 8, 2026 | 115.96 | 117.21 | 115.82 | 117.08 | 116.80 | 0.67% | 955,417 |
| Jul 7, 2026 | 117.37 | 117.73 | 115.87 | 116.30 | 116.02 | -1.60% | 549,020 |
| Jul 6, 2026 | 118.54 | 119.43 | 118.11 | 118.19 | 117.91 | 0.65% | 412,632 |
| Jul 2, 2026 | 119.48 | 120.49 | 116.49 | 117.43 | 117.15 | -1.67% | 1,627,113 |
| Jul 1, 2026 | 119.94 | 120.56 | 119.34 | 119.43 | 119.14 | -1.80% | 295,034 |
| Jun 30, 2026 | 120.51 | 122.21 | 120.43 | 121.74 | 121.33 | 0.77% | 398,185 |
| Jun 29, 2026 | 119.86 | 120.93 | 117.98 | 120.81 | 120.40 | 1.68% | 377,191 |
| Jun 26, 2026 | 119.16 | 120.19 | 118.55 | 118.81 | 118.41 | -1.84% | 253,590 |