Skip to main content

Convertible Bond Ishares ETF (NY: ICVT )

79.83 -0.23 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 80.08 80.22 79.80 79.83 119,719 -0.23(-0.29%)
Mar 27, 2024 79.76 80.09 79.55 80.06 477,223 +0.47(+0.59%)
Mar 26, 2024 79.61 79.77 79.54 79.59 206,771 +0.09(+0.11%)
Mar 25, 2024 79.17 79.58 79.05 79.50 207,844 +0.23(+0.29%)
Mar 22, 2024 79.36 79.40 79.07 79.27 459,792 -0.13(-0.16%)
Mar 21, 2024 79.25 79.64 79.25 79.40 436,169 +0.35(+0.44%)
Mar 20, 2024 78.46 79.06 78.32 79.05 194,503 +0.69(+0.88%)
Mar 19, 2024 78.10 78.39 77.91 78.36 305,773 -0.06(-0.08%)
Mar 18, 2024 78.55 78.58 78.28 78.42 840,894 -0.08(-0.10%)
Mar 15, 2024 78.43 78.65 78.39 78.50 592,204 -0.34(-0.43%)
Mar 14, 2024 79.61 79.76 78.64 78.84 3,610,417 -0.18(-0.23%)
Mar 13, 2024 78.91 79.22 78.91 79.02 83,251 +0.25(+0.32%)
Mar 12, 2024 78.88 78.88 78.47 78.77 145,478 +0.16(+0.20%)
Mar 11, 2024 78.73 78.81 78.48 78.61 205,621 -0.06(-0.08%)
Mar 08, 2024 78.76 79.11 78.58 78.67 221,474 +0.15(+0.19%)
Mar 07, 2024 78.48 78.59 78.28 78.52 154,507 +0.38(+0.49%)
Mar 06, 2024 78.59 78.59 78.07 78.14 145,969 +0.10(+0.13%)
Mar 05, 2024 78.50 78.50 77.90 78.04 152,708 -0.61(-0.78%)
Mar 04, 2024 78.55 78.87 78.41 78.65 194,457 +0.10(+0.13%)
Mar 01, 2024 78.12 78.58 77.88 78.55 183,841 +0.38(+0.49%)
Feb 29, 2024 78.19 78.34 77.91 78.17 150,801 +0.21(+0.27%)
Feb 28, 2024 77.88 78.11 77.85 77.96 238,502 -0.11(-0.14%)
Feb 27, 2024 77.83 78.14 77.81 78.07 146,192 +0.51(+0.66%)
Feb 26, 2024 77.18 77.71 77.18 77.56 151,880 +0.29(+0.38%)
Feb 23, 2024 77.43 77.66 77.05 77.27 180,109 +0.16(+0.21%)
Feb 22, 2024 77.24 77.27 76.97 77.11 231,734 +0.13(+0.17%)
Feb 21, 2024 77.15 77.15 76.72 76.98 183,723 -1.02(-1.31%)
Feb 20, 2024 78.09 78.18 77.83 78.00 266,970 -0.33(-0.42%)
Feb 16, 2024 78.59 78.60 78.22 78.33 101,153 -0.29(-0.37%)
Feb 15, 2024 78.43 78.64 78.34 78.62 201,148 +0.26(+0.33%)
Feb 14, 2024 78.14 78.43 78.03 78.36 127,141 +0.52(+0.67%)
Feb 13, 2024 77.99 78.06 77.58 77.84 165,004 -0.91(-1.16%)
Feb 12, 2024 78.48 78.90 78.45 78.75 130,744 +0.20(+0.25%)
Feb 09, 2024 78.37 78.59 78.36 78.55 113,095 +0.36(+0.46%)
Feb 08, 2024 77.83 78.24 77.76 78.19 117,480 +0.45(+0.58%)
Feb 07, 2024 77.77 77.87 77.50 77.74 190,714 +0.09(+0.12%)
Feb 06, 2024 77.42 77.66 77.28 77.65 126,243 +0.38(+0.49%)
Feb 05, 2024 77.60 77.61 77.02 77.27 148,824 -0.32(-0.41%)
Feb 02, 2024 77.72 77.72 77.29 77.59 335,776 +0.01(+0.01%)
Feb 01, 2024 77.62 77.72 77.30 77.58 629,448 +0.07(+0.09%)
Jan 31, 2024 77.77 78.08 77.51 77.51 311,806 -0.50(-0.64%)
Jan 30, 2024 78.12 78.25 77.93 78.01 296,250 -0.21(-0.27%)
Jan 29, 2024 77.72 78.24 77.66 78.22 660,434 +0.53(+0.68%)
Jan 26, 2024 77.71 77.80 77.58 77.69 129,776 +0.05(+0.06%)
Jan 25, 2024 77.69 77.78 77.41 77.64 378,109 +0.05(+0.06%)
Jan 24, 2024 78.10 78.10 77.59 77.59 344,561 -0.29(-0.37%)
Jan 23, 2024 78.00 78.00 77.69 77.88 396,479 +0.06(+0.08%)
Jan 22, 2024 77.64 77.94 77.64 77.82 161,874 +0.45(+0.58%)
Jan 19, 2024 77.25 77.42 76.99 77.37 279,780 +0.27(+0.35%)
Jan 18, 2024 77.09 77.22 76.79 77.10 442,535 +0.22(+0.29%)
Jan 17, 2024 76.95 76.95 76.71 76.88 165,117 -0.41(-0.53%)
Jan 16, 2024 77.22 77.38 77.05 77.29 222,531 -0.08(-0.10%)
Jan 12, 2024 77.49 77.76 77.32 77.37 68,411 -0.18(-0.23%)
Jan 11, 2024 77.67 77.67 77.14 77.55 205,574 -0.01(-0.01%)
Jan 10, 2024 77.37 77.61 77.16 77.56 174,700 +0.26(+0.34%)
Jan 09, 2024 77.01 77.44 77.01 77.30 197,719 +0.02(+0.03%)
Jan 08, 2024 76.79 77.34 76.68 77.28 152,230 +0.56(+0.73%)
Jan 05, 2024 76.78 76.94 76.55 76.72 989,901 -0.16(-0.21%)
Jan 04, 2024 76.90 77.12 76.88 76.88 281,523 -0.20(-0.26%)
Jan 03, 2024 77.51 77.51 77.02 77.08 165,480 -0.74(-0.95%)
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.