iShares Convertible Bond ETF (ICVT)

BATS: ICVT · Real-Time Price · USD

110.10

-1.85 (-1.65%)

At close: Apr 28, 2026, 4:00 PM EDT

110.50

+0.40 (0.36%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ICVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.75	111.26	109.57	110.10	110.10	-1.65%	79,944
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
Feb 12, 2026	104.84	105.22	103.65	103.84	103.58	-0.54%	1,633,944
Feb 11, 2026	105.40	105.51	103.62	104.40	104.13	-0.27%	1,370,454
Feb 10, 2026	105.32	105.35	104.59	104.68	104.41	-0.47%	271,585
Feb 9, 2026	104.12	105.47	103.96	105.17	104.90	0.73%	237,916
Feb 6, 2026	102.72	104.41	102.41	104.41	104.14	3.08%	669,542
Feb 5, 2026	102.00	102.82	101.05	101.29	101.03	-1.47%	1,477,387
Feb 4, 2026	104.55	104.75	101.48	102.80	102.54	-1.45%	1,783,734
Feb 3, 2026	104.48	105.28	103.11	104.31	104.04	0.32%	851,162
Feb 2, 2026	102.89	104.47	102.89	103.98	103.71	0.44%	1,265,799
Jan 30, 2026	104.95	105.45	103.08	103.52	103.15	-1.48%	1,065,455
Jan 29, 2026	106.00	106.00	104.14	105.08	104.70	-0.78%	1,466,506
Jan 28, 2026	105.66	106.32	105.49	105.91	105.53	0.87%	1,734,265
Jan 27, 2026	104.02	105.14	103.94	105.00	104.62	1.31%	1,124,236
Jan 26, 2026	103.87	104.36	103.53	103.64	103.27	-0.13%	1,037,297
Jan 23, 2026	103.94	104.06	103.10	103.78	103.41	-0.14%	924,830
Jan 22, 2026	104.19	104.41	103.68	103.93	103.56	0.37%	581,663
Jan 21, 2026	103.26	103.77	102.43	103.55	103.18	0.72%	1,234,621
Jan 20, 2026	102.43	103.29	102.20	102.81	102.44	-0.69%	779,497
Jan 16, 2026	103.65	103.73	102.95	103.52	103.15	0.39%	466,671
Jan 15, 2026	103.27	103.79	103.00	103.12	102.75	0.38%	821,464
Jan 14, 2026	102.76	102.82	102.24	102.73	102.36	-0.15%	723,263
Jan 13, 2026	102.66	102.97	102.50	102.88	102.51	0.24%	436,984
Jan 12, 2026	101.48	102.70	101.46	102.63	102.26	0.96%	180,837
Jan 9, 2026	101.37	101.89	101.36	101.65	101.29	0.44%	494,266
Jan 8, 2026	101.68	101.68	101.09	101.20	100.84	-0.41%	754,050
Jan 7, 2026	101.94	102.07	101.33	101.62	101.26	-0.55%	1,232,280
Jan 6, 2026	101.02	102.32	100.87	102.18	101.81	1.24%	244,023
Jan 5, 2026	100.63	101.01	100.11	100.93	100.57	0.90%	617,253
Jan 2, 2026	99.04	100.15	98.93	100.03	99.67	1.55%	381,797
Dec 31, 2025	98.84	98.90	98.44	98.50	98.15	-0.36%	149,883
Dec 30, 2025	99.31	99.33	98.85	98.86	98.51	-0.32%	357,851
Dec 29, 2025	99.28	99.65	99.02	99.18	98.82	-0.47%	394,879
Dec 26, 2025	100.08	100.08	99.35	99.65	99.29	-0.22%	204,987
Dec 24, 2025	99.87	99.94	99.71	99.87	99.51	-0.01%	299,722
Dec 23, 2025	100.03	100.09	99.65	99.88	99.52	-0.34%	1,085,481
Dec 22, 2025	100.20	100.48	99.98	100.22	99.86	0.79%	586,296
Dec 19, 2025	98.22	99.61	98.22	99.43	99.07	1.29%	409,573
Dec 18, 2025	98.31	98.62	97.97	98.16	97.59	0.99%	711,185
Dec 17, 2025	98.56	98.78	97.13	97.20	96.64	-1.03%	746,812
Dec 16, 2025	97.96	98.55	97.74	98.21	97.64	-0.24%	1,683,499
Dec 15, 2025	99.90	99.91	98.35	98.45	97.88	-1.09%	718,932
Dec 12, 2025	100.61	100.86	99.21	99.53	98.95	-1.25%	676,775
Dec 11, 2025	100.18	100.86	99.45	100.79	100.21	0.53%	803,591
Dec 10, 2025	100.09	100.79	99.86	100.26	99.68	0.03%	486,643
Dec 9, 2025	99.92	100.75	99.84	100.23	99.65	0.06%	341,849
Dec 8, 2025	100.25	100.27	99.67	100.17	99.59	0.18%	174,804
Dec 5, 2025	100.34	100.34	99.87	100.00	99.42	-0.30%	761,444
Dec 4, 2025	99.41	100.30	99.26	100.30	99.72	0.81%	814,116
Dec 3, 2025	99.00	99.49	98.53	99.49	98.91	0.49%	333,781