Skip to main content

Convertible Bond Ishares ETF (NY: ICVT )

78.13 -0.13 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 73.67 73.78 73.23 73.29 162,060 -0.19(-0.26%)
Aug 30, 2022 73.84 73.90 73.23 73.48 125,461 -0.32(-0.43%)
Aug 29, 2022 73.92 74.23 73.63 73.80 576,352 -0.50(-0.67%)
Aug 26, 2022 75.49 75.49 74.13 74.30 142,999 -1.02(-1.35%)
Aug 25, 2022 74.99 75.35 74.89 75.32 149,201 +0.77(+1.03%)
Aug 24, 2022 74.29 74.94 74.23 74.55 524,710 +0.13(+0.17%)
Aug 23, 2022 74.29 74.53 74.20 74.42 123,934 +0.39(+0.53%)
Aug 22, 2022 74.27 74.50 73.90 74.03 160,078 -0.90(-1.20%)
Aug 19, 2022 75.29 75.31 74.75 74.93 71,474 -0.63(-0.83%)
Aug 18, 2022 75.56 75.85 75.40 75.56 126,819 +0.18(+0.24%)
Aug 17, 2022 75.90 75.95 75.30 75.38 273,508 -0.95(-1.24%)
Aug 16, 2022 76.28 76.39 75.79 76.33 230,334 -0.22(-0.29%)
Aug 15, 2022 76.00 76.59 75.98 76.55 603,815 +0.31(+0.41%)
Aug 12, 2022 75.66 76.24 75.52 76.24 122,817 +0.83(+1.10%)
Aug 11, 2022 75.65 75.98 75.28 75.41 317,422 -0.15(-0.20%)
Aug 10, 2022 74.74 75.56 74.62 75.56 1,032,217 +1.50(+2.03%)
Aug 09, 2022 74.50 74.50 73.93 74.06 290,228 -0.57(-0.76%)
Aug 08, 2022 74.40 75.04 74.33 74.63 130,376 +0.57(+0.77%)
Aug 05, 2022 73.56 74.32 73.50 74.06 277,181 -0.02(-0.03%)
Aug 04, 2022 74.05 74.14 73.74 74.08 383,296 +0.04(+0.05%)
Aug 03, 2022 73.02 74.04 73.02 74.04 313,882 +1.08(+1.48%)
Aug 02, 2022 72.46 73.24 72.33 72.96 217,980 +0.50(+0.69%)
Aug 01, 2022 72.38 72.71 72.13 72.46 405,727 -0.04(-0.06%)
Jul 29, 2022 72.28 72.53 72.01 72.50 200,512 +0.46(+0.64%)
Jul 28, 2022 71.99 72.21 71.46 72.04 592,526 +0.29(+0.40%)
Jul 27, 2022 71.21 71.78 71.06 71.75 176,236 +1.15(+1.63%)
Jul 26, 2022 71.25 71.30 70.56 70.60 152,467 -0.82(-1.15%)
Jul 25, 2022 71.70 71.73 71.20 71.42 390,082 -0.20(-0.28%)
Jul 22, 2022 72.09 72.27 71.27 71.62 760,101 -0.40(-0.56%)
Jul 21, 2022 71.67 72.09 70.95 72.02 4,440,068 +0.01(+0.01%)
Jul 20, 2022 71.31 72.12 71.16 72.01 398,773 +0.82(+1.15%)
Jul 19, 2022 70.67 71.24 70.40 71.19 135,839 +0.85(+1.21%)
Jul 18, 2022 70.61 70.84 70.23 70.34 356,921 +0.22(+0.31%)
Jul 15, 2022 69.99 70.23 69.61 70.12 133,993 +0.50(+0.72%)
Jul 14, 2022 69.50 69.76 69.26 69.62 316,190 -0.09(-0.13%)
Jul 13, 2022 69.31 70.08 69.23 69.71 350,204 -0.25(-0.36%)
Jul 12, 2022 70.26 70.45 69.59 69.96 174,819 -0.24(-0.34%)
Jul 11, 2022 70.88 70.88 69.99 70.20 92,338 -0.69(-0.97%)
Jul 08, 2022 70.94 71.31 70.65 70.89 344,034 +0.03(+0.04%)
Jul 07, 2022 70.09 71.00 70.04 70.86 138,977 +0.84(+1.20%)
Jul 06, 2022 70.35 70.35 69.74 70.02 210,952 -0.03(-0.04%)
Jul 05, 2022 69.30 70.17 68.78 70.05 1,470,635 +0.51(+0.73%)
Jul 01, 2022 69.01 69.71 68.79 69.54 136,447 +0.18(+0.26%)
Jun 30, 2022 69.52 69.71 69.02 69.36 293,829 -0.66(-0.94%)
Jun 29, 2022 70.10 70.15 69.72 70.02 149,221 -0.16(-0.23%)
Jun 28, 2022 71.31 71.60 70.14 70.18 573,078 -0.92(-1.30%)
Jun 27, 2022 71.56 71.57 70.99 71.11 388,049 -0.25(-0.36%)
Jun 24, 2022 70.53 71.41 70.11 71.36 316,973 +1.27(+1.81%)
Jun 23, 2022 69.73 70.20 69.46 70.09 326,212 +0.60(+0.86%)
Jun 22, 2022 69.43 69.92 69.10 69.49 1,231,683 -0.12(-0.17%)
Jun 21, 2022 69.31 69.88 68.49 69.61 355,605 +1.35(+1.98%)
Jun 17, 2022 68.41 68.61 67.90 68.26 317,358 +0.18(+0.26%)
Jun 16, 2022 69.02 69.11 67.76 68.08 378,657 -2.42(-3.43%)
Jun 15, 2022 69.75 70.68 69.48 70.50 1,222,307 +1.62(+2.35%)
Jun 14, 2022 69.76 69.76 68.59 68.88 329,357 -0.06(-0.09%)
Jun 13, 2022 70.49 70.71 68.76 68.94 586,015 -3.25(-4.50%)
Jun 10, 2022 72.70 72.86 71.95 72.19 469,693 -1.17(-1.59%)
Jun 09, 2022 74.08 74.15 73.25 73.36 625,100 -1.02(-1.37%)
Jun 08, 2022 74.55 74.83 74.12 74.38 253,646 -0.26(-0.35%)
Jun 07, 2022 73.80 74.71 73.74 74.64 238,312 +0.44(+0.59%)
Jun 06, 2022 74.22 74.35 73.73 74.20 297,861 +0.29(+0.39%)
Jun 03, 2022 74.09 74.24 73.63 73.91 416,106 -0.75(-1.00%)
Jun 02, 2022 73.44 74.67 73.22 74.66 581,045 +1.24(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.