Convertible Bond Ishares ETF (NY: ICVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 45.60 | 45.74 | 45.74 | 45.74 | 800 | -0.07(-0.16%) |
| Dec 30, 2015 | 45.82 | 45.82 | 45.82 | 45.82 | 274 | +0.27(+0.58%) |
| Dec 24, 2015 | 45.55 | 45.55 | 45.55 | 45.55 | 300 | -0.53(-1.16%) |
| Dec 23, 2015 | 46.12 | 46.12 | 46.08 | 46.08 | 659 | +0.47(+1.04%) |
| Dec 22, 2015 | 45.51 | 45.61 | 45.51 | 45.61 | 1,701 | -0.09(-0.20%) |
| Dec 21, 2015 | 45.91 | 45.91 | 45.70 | 45.70 | 1,253 | -0.21(-0.46%) |
| Dec 18, 2015 | 45.91 | 45.91 | 45.91 | 45.91 | 500 | -0.27(-0.58%) |
| Dec 16, 2015 | 46.18 | 46.18 | 46.18 | 46.18 | 75 | +0.61(+1.35%) |
| Dec 14, 2015 | 45.29 | 45.57 | 45.57 | 45.57 | 2,600 | +0.16(+0.34%) |
| Dec 11, 2015 | 45.71 | 45.71 | 45.41 | 45.41 | 824 | -0.86(-1.86%) |
| Dec 10, 2015 | 46.37 | 46.41 | 46.24 | 46.27 | 9,021 | -0.18(-0.39%) |
| Dec 08, 2015 | 46.57 | 46.69 | 46.31 | 46.45 | 1 | +0.07(+0.15%) |
| Dec 03, 2015 | 46.41 | 46.38 | 46.38 | 46.38 | 600 | -0.02(-0.04%) |
| Nov 30, 2015 | 46.40 | 46.40 | 46.40 | 46.40 | 100 | -0.32(-0.68%) |
| Nov 25, 2015 | 46.71 | 46.71 | 46.71 | 46.71 | 100 | -0.73(-1.53%) |
| Nov 10, 2015 | 47.07 | 47.44 | 47.44 | 47.44 | 800 | +0.58(+1.24%) |
| Nov 09, 2015 | 46.95 | 46.95 | 46.86 | 46.86 | 4,601 | -0.39(-0.83%) |
| Nov 06, 2015 | 47.25 | 47.25 | 47.25 | 47.25 | 5,000 | -0.12(-0.25%) |
| Nov 04, 2015 | 47.37 | 47.37 | 47.37 | 47.37 | 2 | +0.49(+1.05%) |
| 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%) |
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.
