Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026119.16120.12118.59118.81118.81-1.84%43,504
Jun 25, 2026123.08123.08120.10121.04121.040.40%54,295
Jun 24, 2026122.07122.13119.55120.56120.56-1.06%59,793
Jun 23, 2026120.77123.21120.49121.85121.85-1.95%37,367
Jun 22, 2026125.22125.60123.86124.27124.270.02%37,564
Jun 18, 2026125.35125.55123.77124.25124.251.04%59,641
Jun 17, 2026123.32125.18122.83122.97122.970.17%72,866
Jun 16, 2026123.39124.95122.64122.76122.76-0.34%39,737
Jun 15, 2026122.31123.34122.24123.18123.182.86%65,064
Jun 12, 2026118.74120.16118.10119.75119.751.35%87,631
Jun 11, 2026115.94118.36115.70118.15118.152.25%173,549
Jun 10, 2026116.48118.08115.54115.55115.55-1.55%71,970
Jun 9, 2026119.44119.93114.55117.37117.37-0.74%95,177
Jun 8, 2026119.35119.35117.98118.25118.250.51%34,727
Jun 5, 2026121.05121.05116.97117.65117.65-4.19%99,200
Jun 4, 2026121.38123.28121.18122.80122.800.09%40,886
Jun 3, 2026123.76124.12122.52122.70122.70-0.97%112,364
Jun 2, 2026123.42124.22123.26123.90123.901.04%27,761
Jun 1, 2026120.63123.23120.41122.63122.631.73%781,896
May 29, 2026121.01121.01119.38120.68120.550.22%934,186
May 28, 2026120.68121.10119.74120.41120.280.39%2,062,061
May 27, 2026120.24120.28118.89119.94119.810.03%253,402
May 26, 2026119.79120.33119.42119.90119.771.28%722,322
May 22, 2026118.24118.78118.04118.38118.250.33%379,630
May 21, 2026115.94118.16115.89117.99117.862.09%458,566
May 20, 2026115.34115.97114.72115.57115.450.81%494,520
May 19, 2026114.24114.99113.21114.64114.52-0.62%1,206,607
May 18, 2026117.22117.40114.23115.36115.24-1.56%674,495
May 15, 2026117.45117.82116.89117.19117.06-1.67%485,251
May 14, 2026118.31119.71118.02119.18119.050.47%1,058,379
May 13, 2026117.99119.02116.95118.62118.491.42%1,121,915
May 12, 2026117.64117.88115.20116.96116.83-1.27%568,178
May 11, 2026117.01119.04117.01118.47118.341.46%470,149
May 8, 2026117.11117.16116.18116.76116.630.27%598,346
May 7, 2026118.03118.14115.68116.45116.33-1.56%862,115
May 6, 2026116.87118.42116.18118.29118.162.05%2,058,665
May 5, 2026115.22116.12114.99115.91115.791.13%1,242,665
May 4, 2026113.95114.87113.95114.62114.500.91%995,995
May 1, 2026112.59113.94112.54113.59113.470.89%635,661
Apr 30, 2026111.98112.88111.59112.71112.471.38%934,688
Apr 29, 2026111.26111.52110.73111.18110.940.98%824,543
Apr 28, 2026110.75111.26109.56110.10109.86-1.65%793,728
Apr 27, 2026112.16112.20111.37111.95111.71-0.21%696,634
Apr 24, 2026112.57112.85111.66112.19111.950.16%995,748
Apr 23, 2026111.91112.91111.02112.01111.77-0.28%816,699
Apr 22, 2026112.19112.45111.74112.33112.090.91%770,676
Apr 21, 2026112.51112.67111.03111.32111.08-0.92%1,411,341
Apr 20, 2026111.72112.48111.45112.35112.110.26%1,329,266
Apr 17, 2026111.98112.60111.64112.06111.820.77%1,874,445
Apr 16, 2026110.60111.39110.33111.20110.960.81%1,106,726
Apr 15, 2026110.02110.37109.24110.31110.070.46%792,331
Apr 14, 2026109.80109.95108.92109.80109.561.11%864,019
Apr 13, 2026107.39108.73107.17108.59108.360.88%778,599
Apr 10, 2026108.23108.40107.42107.64107.410.07%681,188
Apr 9, 2026107.55108.20107.16107.56107.330.16%337,322
Apr 8, 2026107.26107.63106.31107.39107.162.74%797,687
Apr 7, 2026103.71104.54103.25104.53104.310.57%271,800
Apr 6, 2026104.14104.54103.63103.94103.720.05%682,571
Apr 2, 2026101.41103.98101.41103.89103.671.04%839,894
Apr 1, 2026102.51103.43102.31102.82102.601.14%1,160,458
Mar 31, 2026100.17101.9599.88101.79101.442.66%997,399
Mar 30, 2026101.67101.7398.7499.1598.81-1.68%1,164,446
Mar 27, 2026101.86102.07100.64100.84100.49-1.14%420,885
Mar 26, 2026103.57103.76101.94102.00101.65-2.22%442,140
Mar 25, 2026104.29104.80103.93104.32103.960.64%467,926
Mar 24, 2026103.07103.93102.83103.66103.300.48%415,217
Mar 23, 2026103.28104.44102.88103.16102.800.68%1,060,214
Mar 20, 2026104.65104.65101.88102.46102.11-2.22%428,931
Mar 19, 2026103.14105.03102.88104.79104.430.54%635,172
Mar 18, 2026104.64105.20104.18104.23103.87-0.18%593,899
Mar 17, 2026103.61104.58103.50104.42104.060.64%447,576
Mar 16, 2026103.72104.23103.54103.76103.401.33%1,005,665
Mar 13, 2026102.91103.61102.24102.40102.050.36%1,109,758
Mar 12, 2026103.25103.44101.90102.03101.68-1.99%2,644,747
Mar 11, 2026103.80104.37103.53104.10103.740.58%196,848
Mar 10, 2026103.39104.52103.39103.50103.140.31%338,753
Mar 9, 2026100.92103.24100.92103.18102.821.88%458,616
Mar 6, 2026102.26102.83101.10101.28100.93-1.96%466,540
Mar 5, 2026103.75104.25102.33103.31102.95-1.06%211,954
Mar 4, 2026104.24104.52103.59104.42104.061.07%251,458
Mar 3, 2026103.71104.23102.14103.31102.95-2.18%716,145
Mar 2, 2026104.03105.63104.03105.61105.240.92%1,179,001
Feb 27, 2026104.49105.19104.03104.78104.29-0.58%255,534
Feb 26, 2026105.75105.75104.37105.39104.90-0.28%1,102,447
Feb 25, 2026105.68106.06105.42105.69105.190.75%764,161
Feb 24, 2026104.56105.08104.09104.90104.410.51%767,872
Feb 23, 2026105.04105.17104.03104.37103.88-0.65%1,573,951
Feb 20, 2026105.02105.90104.83105.05104.56-0.20%495,648
Feb 19, 2026105.01105.26104.28105.26104.770.15%176,287
Feb 18, 2026105.11105.74104.73105.10104.610.28%413,605
Feb 17, 2026104.37105.23103.85104.81104.320.08%490,194
Feb 13, 2026104.20105.21103.27104.73104.240.86%611,386
Feb 12, 2026104.84105.22103.65103.84103.35-0.54%1,633,944
Feb 11, 2026105.40105.51103.62104.40103.91-0.27%1,370,454
Feb 10, 2026105.32105.35104.59104.68104.19-0.47%271,585
Feb 9, 2026104.12105.47103.96105.17104.680.73%237,916
Feb 6, 2026102.72104.41102.41104.41103.923.08%669,542
Feb 5, 2026102.00102.82101.05101.29100.81-1.47%1,477,387
Feb 4, 2026104.55104.75101.48102.80102.32-1.45%1,783,734
Feb 3, 2026104.48105.28103.11104.31103.820.32%851,162