Convertible Bond Ishares ETF (NY: ICVT )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2016 | 44.22 | 44.23 | 43.51 | 44.13 | 1,509 | +0.12(+0.27%) |
| Mar 30, 2016 | 43.53 | 44.12 | 43.43 | 44.01 | 1,728 | -0.08(-0.18%) |
| Mar 29, 2016 | 42.75 | 44.10 | 42.34 | 44.09 | 8,481 | +0.30(+0.69%) |
| Mar 28, 2016 | 43.58 | 43.79 | 43.58 | 43.79 | 1,143 | -0.19(-0.43%) |
| Mar 24, 2016 | 43.94 | 43.98 | 43.98 | 43.98 | 500 | +0.10(+0.23%) |
| Mar 23, 2016 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | +0.00(+0.00%) |
| Mar 22, 2016 | 43.88 | 43.88 | 43.88 | 43.88 | 0 | +0.00(+0.00%) |
| Mar 21, 2016 | 43.88 | 43.88 | 43.88 | 43.88 | 186 | +0.61(+1.40%) |
| Mar 15, 2016 | 43.07 | 43.27 | 43.27 | 43.27 | 500 | +0.91(+2.15%) |
| Mar 09, 2016 | 42.36 | 42.36 | 42.36 | 42.36 | 200 | -0.13(-0.30%) |
| Mar 04, 2016 | 42.49 | 42.49 | 42.49 | 42.49 | 1 | -0.14(-0.33%) |
| Mar 02, 2016 | 42.59 | 42.63 | 42.59 | 42.63 | 13 | +0.28(+0.66%) |
| Mar 01, 2016 | 42.35 | 42.35 | 42.35 | 42.35 | 515 | +0.05(+0.12%) |
| 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%) |
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.
