Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Convertible Bond Ishares ETF (NY: ICVT )

78.13 -0.13 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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%)
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%)
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.