Convertible Bond Ishares ETF (NY: ICVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2016 | 42.32 | 42.32 | 42.30 | 42.30 | 300 | +1.27(+3.09%) |
| Feb 23, 2016 | 41.03 | 41.03 | 41.03 | 41.03 | 300 | -0.68(-1.63%) |
| Feb 22, 2016 | 41.27 | 41.71 | 41.27 | 41.71 | 701 | +1.52(+3.79%) |
| Feb 19, 2016 | 40.19 | 40.19 | 40.19 | 40.19 | 109 | -0.75(-1.83%) |
| Feb 18, 2016 | 40.94 | 40.94 | 40.94 | 40.94 | 354 | -0.14(-0.34%) |
| Feb 17, 2016 | 41.08 | 41.08 | 41.08 | 41.08 | 1,850 | +1.12(+2.80%) |
| Feb 08, 2016 | 40.66 | 40.66 | 39.94 | 39.96 | 18 | -0.97(-2.37%) |
| Feb 05, 2016 | 40.98 | 40.98 | 40.93 | 40.93 | 7,966 | -0.37(-0.88%) |
| Feb 04, 2016 | 40.94 | 41.30 | 40.93 | 41.30 | 3,053 | +0.20(+0.47%) |
| Jan 29, 2016 | 41.55 | 41.10 | 41.10 | 41.10 | 400 | -0.95(-2.25%) |
| Jan 28, 2016 | 42.05 | 42.05 | 42.05 | 42.05 | 270 | +0.70(+1.69%) |
| Jan 22, 2016 | 41.35 | 41.35 | 41.35 | 41.35 | 400 | -0.63(-1.50%) |
| Jan 21, 2016 | 42.17 | 42.17 | 41.98 | 41.98 | 939 | +0.07(+0.16%) |
| Jan 19, 2016 | 42.29 | 41.91 | 41.91 | 41.91 | 1,100 | +0.23(+0.55%) |
| Jan 15, 2016 | 42.45 | 41.68 | 41.68 | 41.68 | 2,900 | -0.98(-2.30%) |
| Jan 14, 2016 | 42.91 | 43.09 | 42.66 | 42.66 | 6,900 | -0.09(-0.21%) |
| Jan 13, 2016 | 43.33 | 43.33 | 42.75 | 42.75 | 5,118 | -0.54(-1.25%) |
| Jan 11, 2016 | 42.85 | 43.29 | 43.29 | 43.29 | 6,800 | -0.71(-1.61%) |
| Jan 08, 2016 | 44.00 | 44.00 | 44.00 | 44.00 | 203 | +0.50(+1.15%) |
| Jan 07, 2016 | 44.10 | 44.11 | 43.50 | 43.50 | 1,300 | -0.67(-1.52%) |
| Jan 06, 2016 | 44.17 | 44.17 | 44.17 | 44.17 | 250 | -0.85(-1.90%) |
| Jan 04, 2016 | 45.17 | 45.02 | 45.02 | 45.02 | 400 | -0.72(-1.57%) |
| 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%) |
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.
