iShares Convertible Bond ETF (ICVT)

BATS: ICVT · Real-Time Price · USD

118.81

-2.23 (-1.84%)

At close: Jun 26, 2026, 4:00 PM EDT

118.80

-0.01 (-0.01%)

After-hours: Jun 26, 2026, 8:00 PM EDT

ICVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	119.16	120.12	118.59	118.81	118.81	-1.84%	43,504
Jun 25, 2026	123.08	123.08	120.10	121.04	121.04	0.40%	54,295
Jun 24, 2026	122.07	122.13	119.55	120.56	120.56	-1.06%	59,793
Jun 23, 2026	120.77	123.21	120.49	121.85	121.85	-1.95%	37,367
Jun 22, 2026	125.22	125.60	123.86	124.27	124.27	0.02%	37,564
Jun 18, 2026	125.35	125.55	123.77	124.25	124.25	1.04%	59,641
Jun 17, 2026	123.32	125.18	122.83	122.97	122.97	0.17%	72,866
Jun 16, 2026	123.39	124.95	122.64	122.76	122.76	-0.34%	39,737
Jun 15, 2026	122.31	123.34	122.24	123.18	123.18	2.86%	65,064
Jun 12, 2026	118.74	120.16	118.10	119.75	119.75	1.35%	87,631
Jun 11, 2026	115.94	118.36	115.70	118.15	118.15	2.25%	173,549
Jun 10, 2026	116.48	118.08	115.54	115.55	115.55	-1.55%	71,970
Jun 9, 2026	119.44	119.93	114.55	117.37	117.37	-0.74%	95,177
Jun 8, 2026	119.35	119.35	117.98	118.25	118.25	0.51%	34,727
Jun 5, 2026	121.05	121.05	116.97	117.65	117.65	-4.19%	99,200
Jun 4, 2026	121.38	123.28	121.18	122.80	122.80	0.09%	40,886
Jun 3, 2026	123.76	124.12	122.52	122.70	122.70	-0.97%	112,364
Jun 2, 2026	123.42	124.22	123.26	123.90	123.90	1.04%	27,761
Jun 1, 2026	120.63	123.23	120.41	122.63	122.63	1.73%	781,896
May 29, 2026	121.01	121.01	119.38	120.68	120.55	0.22%	934,186
May 28, 2026	120.68	121.10	119.74	120.41	120.28	0.39%	2,062,061
May 27, 2026	120.24	120.28	118.89	119.94	119.81	0.03%	253,402
May 26, 2026	119.79	120.33	119.42	119.90	119.77	1.28%	722,322
May 22, 2026	118.24	118.78	118.04	118.38	118.25	0.33%	379,630
May 21, 2026	115.94	118.16	115.89	117.99	117.86	2.09%	458,566
May 20, 2026	115.34	115.97	114.72	115.57	115.45	0.81%	494,520
May 19, 2026	114.24	114.99	113.21	114.64	114.52	-0.62%	1,206,607
May 18, 2026	117.22	117.40	114.23	115.36	115.24	-1.56%	674,495
May 15, 2026	117.45	117.82	116.89	117.19	117.06	-1.67%	485,251
May 14, 2026	118.31	119.71	118.02	119.18	119.05	0.47%	1,058,379
May 13, 2026	117.99	119.02	116.95	118.62	118.49	1.42%	1,121,915
May 12, 2026	117.64	117.88	115.20	116.96	116.83	-1.27%	568,178
May 11, 2026	117.01	119.04	117.01	118.47	118.34	1.46%	470,149
May 8, 2026	117.11	117.16	116.18	116.76	116.63	0.27%	598,346
May 7, 2026	118.03	118.14	115.68	116.45	116.33	-1.56%	862,115
May 6, 2026	116.87	118.42	116.18	118.29	118.16	2.05%	2,058,665
May 5, 2026	115.22	116.12	114.99	115.91	115.79	1.13%	1,242,665
May 4, 2026	113.95	114.87	113.95	114.62	114.50	0.91%	995,995
May 1, 2026	112.59	113.94	112.54	113.59	113.47	0.89%	635,661
Apr 30, 2026	111.98	112.88	111.59	112.71	112.47	1.38%	934,688
Apr 29, 2026	111.26	111.52	110.73	111.18	110.94	0.98%	824,543
Apr 28, 2026	110.75	111.26	109.56	110.10	109.86	-1.65%	793,728
Apr 27, 2026	112.16	112.20	111.37	111.95	111.71	-0.21%	696,634
Apr 24, 2026	112.57	112.85	111.66	112.19	111.95	0.16%	995,748
Apr 23, 2026	111.91	112.91	111.02	112.01	111.77	-0.28%	816,699
Apr 22, 2026	112.19	112.45	111.74	112.33	112.09	0.91%	770,676
Apr 21, 2026	112.51	112.67	111.03	111.32	111.08	-0.92%	1,411,341
Apr 20, 2026	111.72	112.48	111.45	112.35	112.11	0.26%	1,329,266
Apr 17, 2026	111.98	112.60	111.64	112.06	111.82	0.77%	1,874,445
Apr 16, 2026	110.60	111.39	110.33	111.20	110.96	0.81%	1,106,726