iShares Convertible Bond ETF (ICVT)

ICVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	112.14	112.19	111.44	111.95	111.95	-0.21%	30,144
Apr 24, 2026	112.58	112.85	111.66	112.19	112.19	0.16%	30,209
Apr 23, 2026	111.91	112.88	111.02	112.01	112.01	-0.28%	58,972
Apr 22, 2026	112.19	112.45	111.77	112.33	112.33	0.91%	67,242
Apr 21, 2026	112.51	112.67	111.03	111.32	111.32	-0.92%	1,411,341
Apr 20, 2026	111.72	112.48	111.45	112.35	112.35	0.26%	1,329,266
Apr 17, 2026	111.98	112.60	111.64	112.06	112.06	0.77%	1,874,445
Apr 16, 2026	110.60	111.39	110.33	111.20	111.20	0.81%	1,106,726
Apr 15, 2026	110.02	110.37	109.24	110.31	110.31	0.46%	792,331
Apr 14, 2026	109.80	109.95	108.92	109.80	109.80	1.11%	864,019
Apr 13, 2026	107.39	108.73	107.17	108.59	108.59	0.88%	778,599
Apr 10, 2026	108.23	108.40	107.42	107.64	107.64	0.07%	681,188
Apr 9, 2026	107.55	108.20	107.16	107.56	107.56	0.16%	337,322
Apr 8, 2026	107.26	107.63	106.31	107.39	107.39	2.74%	797,687
Apr 7, 2026	103.71	104.54	103.25	104.53	104.53	0.57%	271,800
Apr 6, 2026	104.14	104.54	103.63	103.94	103.94	0.05%	682,571
Apr 2, 2026	101.41	103.98	101.41	103.89	103.89	1.04%	839,894
Apr 1, 2026	102.51	103.43	102.31	102.82	102.82	1.01%	1,160,458
Mar 31, 2026	100.17	101.95	99.88	101.79	101.66	2.66%	997,399
Mar 30, 2026	101.67	101.73	98.74	99.15	99.02	-1.68%	1,164,446
Mar 27, 2026	101.86	102.07	100.64	100.84	100.71	-1.14%	420,885
Mar 26, 2026	103.57	103.76	101.94	102.00	101.87	-2.22%	442,140
Mar 25, 2026	104.29	104.80	103.93	104.32	104.18	0.64%	467,926
Mar 24, 2026	103.07	103.93	102.83	103.66	103.52	0.48%	415,217
Mar 23, 2026	103.28	104.44	102.88	103.16	103.02	0.68%	1,060,214
Mar 20, 2026	104.65	104.65	101.88	102.46	102.33	-2.22%	428,931
Mar 19, 2026	103.14	105.03	102.88	104.79	104.65	0.54%	635,172
Mar 18, 2026	104.64	105.20	104.18	104.23	104.09	-0.18%	593,899
Mar 17, 2026	103.61	104.58	103.50	104.42	104.28	0.64%	447,576
Mar 16, 2026	103.72	104.23	103.54	103.76	103.62	1.33%	1,005,665
Mar 13, 2026	102.91	103.61	102.24	102.40	102.27	0.36%	1,109,758
Mar 12, 2026	103.25	103.44	101.90	102.03	101.90	-1.99%	2,644,747
Mar 11, 2026	103.80	104.37	103.53	104.10	103.96	0.58%	196,848
Mar 10, 2026	103.39	104.52	103.39	103.50	103.36	0.31%	338,753
Mar 9, 2026	100.92	103.24	100.92	103.18	103.04	1.88%	458,616
Mar 6, 2026	102.26	102.83	101.10	101.28	101.15	-1.96%	466,540
Mar 5, 2026	103.75	104.25	102.33	103.31	103.17	-1.06%	211,954
Mar 4, 2026	104.24	104.52	103.59	104.42	104.28	1.07%	251,458
Mar 3, 2026	103.71	104.23	102.14	103.31	103.17	-2.18%	716,145
Mar 2, 2026	104.03	105.63	104.03	105.61	105.47	0.79%	1,179,001
Feb 27, 2026	104.49	105.19	104.03	104.78	104.51	-0.58%	255,534
Feb 26, 2026	105.75	105.75	104.37	105.39	105.12	-0.28%	1,102,447
Feb 25, 2026	105.68	106.06	105.42	105.69	105.42	0.75%	764,161
Feb 24, 2026	104.56	105.08	104.09	104.90	104.63	0.51%	767,872
Feb 23, 2026	105.04	105.17	104.03	104.37	104.10	-0.65%	1,573,951
Feb 20, 2026	105.02	105.90	104.83	105.05	104.78	-0.20%	495,648
Feb 19, 2026	105.01	105.26	104.28	105.26	104.99	0.15%	176,287
Feb 18, 2026	105.11	105.74	104.73	105.10	104.83	0.28%	413,605
Feb 17, 2026	104.37	105.23	103.85	104.81	104.54	0.08%	490,194
Feb 13, 2026	104.20	105.21	103.27	104.73	104.46	0.86%	611,386

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.