Convertible Bond Ishares ETF (NY: ICVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2015 | 47.09 | 46.88 | 46.88 | 46.88 | 600 | -0.44(-0.93%) |
| Oct 28, 2015 | 47.04 | 47.32 | 47.04 | 47.32 | 675 | +0.63(+1.35%) |
| Oct 27, 2015 | 46.78 | 46.82 | 46.69 | 46.69 | 3,114 | +0.18(+0.39%) |
| Oct 15, 2015 | 46.13 | 46.51 | 46.51 | 46.51 | 1,000 | +0.52(+1.14%) |
| Oct 13, 2015 | 46.14 | 45.99 | 45.99 | 45.99 | 800 | +0.21(+0.45%) |
| Oct 08, 2015 | 45.80 | 45.83 | 45.78 | 45.78 | 1 | -0.17(-0.37%) |
| Oct 06, 2015 | 45.96 | 45.95 | 45.95 | 45.95 | 1,200 | +1.46(+3.28%) |
| Oct 02, 2015 | 44.49 | 44.49 | 44.49 | 44.49 | 5,500 | -0.16(-0.36%) |
| Oct 01, 2015 | 44.42 | 44.65 | 44.42 | 44.65 | 625 | +0.01(+0.02%) |
| Sep 30, 2015 | 44.86 | 44.87 | 44.64 | 44.64 | 400 | -0.20(-0.45%) |
| Sep 29, 2015 | 44.84 | 44.84 | 44.84 | 44.84 | 358 | +0.39(+0.88%) |
| Sep 28, 2015 | 45.06 | 45.06 | 44.45 | 44.45 | 5,000 | -1.27(-2.78%) |
| Sep 24, 2015 | 45.45 | 45.72 | 45.72 | 45.72 | 13,300 | -0.27(-0.59%) |
| Sep 23, 2015 | 46.32 | 46.32 | 45.99 | 45.99 | 3,150 | -0.66(-1.41%) |
| Sep 22, 2015 | 46.65 | 46.65 | 46.65 | 46.65 | 260 | -0.00(-0.01%) |
| Sep 21, 2015 | 46.94 | 46.94 | 46.61 | 46.65 | 8,501 | -0.20(-0.42%) |
| Sep 18, 2015 | 47.29 | 47.34 | 46.84 | 46.85 | 11,828 | -0.40(-0.84%) |
| Sep 17, 2015 | 47.25 | 47.25 | 47.25 | 47.25 | 216 | +1.13(+2.45%) |
| Sep 11, 2015 | 46.25 | 46.12 | 46.12 | 46.12 | 300 | +0.28(+0.61%) |
| Aug 31, 2015 | 46.69 | 46.69 | 45.84 | 45.84 | 1 | -0.46(-1.00%) |
| Aug 28, 2015 | 45.78 | 46.46 | 45.78 | 46.30 | 11,600 | +0.45(+0.99%) |
| Aug 27, 2015 | 45.71 | 45.95 | 45.63 | 45.85 | 2,890 | -0.10(-0.22%) |
| Aug 25, 2015 | 45.90 | 45.95 | 45.95 | 45.95 | 300 | +0.23(+0.50%) |
| Aug 21, 2015 | 45.78 | 45.72 | 45.72 | 45.72 | 1,400 | -0.45(-0.97%) |
| Aug 20, 2015 | 46.62 | 46.62 | 46.17 | 46.17 | 10,500 | -0.81(-1.72%) |
| Aug 19, 2015 | 46.98 | 46.98 | 46.98 | 46.98 | 500 | -0.43(-0.91%) |
| Aug 18, 2015 | 47.41 | 47.41 | 47.41 | 47.41 | 312 | +0.19(+0.40%) |
| Aug 11, 2015 | 47.22 | 47.22 | 47.22 | 47.22 | 500 | +0.04(+0.08%) |
| Aug 07, 2015 | 47.76 | 47.18 | 47.18 | 47.18 | 600 | -0.28(-0.59%) |
| Aug 06, 2015 | 47.73 | 47.73 | 47.46 | 47.46 | 5,801 | -0.71(-1.47%) |
| Aug 05, 2015 | 48.21 | 48.21 | 48.17 | 48.17 | 6,600 | +0.30(+0.63%) |
| Aug 03, 2015 | 47.87 | 47.87 | 47.87 | 47.87 | 600 | +0.20(+0.42%) |
| Jul 28, 2015 | 47.67 | 47.67 | 47.67 | 47.67 | 200 | -0.29(-0.60%) |
| Jul 24, 2015 | 47.96 | 47.96 | 47.96 | 47.96 | 200 | -0.43(-0.89%) |
| Jul 22, 2015 | 48.37 | 48.39 | 48.39 | 48.39 | 3,100 | -0.32(-0.66%) |
| Jul 21, 2015 | 48.82 | 48.82 | 48.71 | 48.71 | 2,800 | -0.27(-0.55%) |
| Jul 20, 2015 | 48.91 | 48.98 | 48.91 | 48.98 | 7,000 | +0.29(+0.60%) |
| Jul 15, 2015 | 48.69 | 48.69 | 48.69 | 48.69 | 1 | +0.03(+0.06%) |
| Jul 14, 2015 | 48.52 | 48.79 | 48.51 | 48.66 | 14,607 | +0.27(+0.55%) |
| Jul 13, 2015 | 48.53 | 48.64 | 48.39 | 48.39 | 1,423 | -0.07(-0.14%) |
| Jul 10, 2015 | 48.43 | 48.46 | 48.36 | 48.46 | 1,250 | +0.12(+0.25%) |
| Jul 09, 2015 | 48.35 | 48.35 | 48.33 | 48.34 | 2,000 | +0.52(+1.09%) |
| Jul 08, 2015 | 47.89 | 47.89 | 47.78 | 47.82 | 5,600 | -0.05(-0.10%) |
| Jul 07, 2015 | 47.87 | 47.87 | 47.87 | 47.87 | 200 | -0.84(-1.72%) |
| Jul 01, 2015 | 48.80 | 48.80 | 48.69 | 48.71 | 23 | +0.32(+0.66%) |
| Jun 29, 2015 | 48.61 | 48.39 | 48.39 | 48.39 | 1,000 | -0.65(-1.33%) |
| Jun 26, 2015 | 49.04 | 49.04 | 49.04 | 49.04 | 270 | -0.60(-1.21%) |
| Jun 24, 2015 | 49.87 | 49.64 | 49.64 | 49.64 | 1,300 | -0.25(-0.50%) |
| Jun 23, 2015 | 49.89 | 49.89 | 49.89 | 49.89 | 600 | +0.39(+0.79%) |
| Jun 19, 2015 | 49.65 | 49.50 | 49.50 | 49.50 | 400 | +0.14(+0.28%) |
| Jun 16, 2015 | 49.26 | 49.36 | 49.36 | 49.36 | 500 | +0.05(+0.10%) |
| Jun 12, 2015 | 49.31 | 49.31 | 49.31 | 49.31 | 5,200 | +0.09(+0.18%) |
| Jun 11, 2015 | 49.22 | 49.22 | 49.22 | 49.22 | 200 | -0.17(-0.34%) |
| Jun 10, 2015 | 49.28 | 49.46 | 49.28 | 49.39 | 300 | +0.19(+0.38%) |
| Jun 09, 2015 | 49.28 | 49.28 | 49.07 | 49.20 | 8,350 | -0.08(-0.16%) |
| Jun 08, 2015 | 49.55 | 49.55 | 49.28 | 49.28 | 5,800 | -0.25(-0.50%) |
| Jun 05, 2015 | 49.52 | 49.55 | 49.52 | 49.53 | 14,100 | +0.09(+0.18%) |
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.
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.
