Convertible Bond Ishares ETF (NY: ICVT )

86.19 +0.04 (+0.05%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	86.09	86.32	85.95	86.19	1,799,064	+0.04(+0.05%)
Nov 07, 2024	85.72	86.33	85.72	86.15	231,248	+0.31(+0.36%)
Nov 06, 2024	85.62	85.84	85.03	85.84	361,224	+1.16(+1.37%)
Nov 05, 2024	84.07	84.69	84.07	84.68	153,417	+0.78(+0.93%)
Nov 04, 2024	83.84	84.34	83.82	83.90	203,247	+0.12(+0.14%)
Nov 01, 2024	84.08	84.33	83.70	83.78	147,486	-0.18(-0.21%)
Oct 31, 2024	84.48	84.48	83.91	83.96	145,192	-0.53(-0.63%)
Oct 30, 2024	84.59	84.99	84.49	84.49	89,124	-0.26(-0.31%)
Oct 29, 2024	84.84	84.88	84.65	84.75	304,515	-0.22(-0.26%)
Oct 28, 2024	84.63	85.13	84.63	84.97	312,385	+0.60(+0.71%)
Oct 25, 2024	84.55	84.79	84.25	84.37	253,276	+0.06(+0.07%)
Oct 24, 2024	84.24	84.47	84.03	84.31	282,678	+0.28(+0.33%)
Oct 23, 2024	84.39	84.47	83.76	84.03	164,522	-0.45(-0.53%)
Oct 22, 2024	84.34	84.63	84.30	84.48	380,416	-0.03(-0.04%)
Oct 21, 2024	84.67	84.74	84.22	84.51	202,019	-0.24(-0.28%)
Oct 18, 2024	84.67	84.79	84.50	84.75	87,526	+0.36(+0.43%)
Oct 17, 2024	84.74	84.74	84.32	84.39	116,888	-0.23(-0.28%)
Oct 16, 2024	84.47	84.68	84.35	84.62	130,137	+0.25(+0.29%)
Oct 15, 2024	84.70	84.70	84.13	84.38	76,768	-0.09(-0.11%)
Oct 14, 2024	84.53	84.69	84.25	84.47	61,540	+0.12(+0.14%)
Oct 11, 2024	83.56	84.40	83.56	84.35	119,448	+0.75(+0.90%)
Oct 10, 2024	83.49	83.66	83.28	83.60	65,021	+0.08(+0.10%)
Oct 09, 2024	83.32	83.84	83.20	83.52	216,020	+0.10(+0.12%)
Oct 08, 2024	83.20	83.52	83.20	83.42	113,776	+0.02(+0.02%)
Oct 07, 2024	83.56	83.68	83.25	83.40	467,884	-0.19(-0.23%)
Oct 04, 2024	83.39	83.75	83.32	83.59	146,689	+0.50(+0.60%)
Oct 03, 2024	83.07	83.27	82.98	83.09	277,178	-0.29(-0.35%)
Oct 02, 2024	83.12	83.51	82.90	83.38	267,492	+0.16(+0.19%)
Oct 01, 2024	83.56	83.56	82.86	83.22	329,338	-0.30(-0.36%)
Sep 30, 2024	83.52	83.65	83.17	83.52	156,553	+0.16(+0.19%)
Sep 27, 2024	83.33	83.62	83.33	83.36	95,140	+0.30(+0.36%)
Sep 26, 2024	82.99	83.13	82.68	83.06	106,144	+0.61(+0.74%)
Sep 25, 2024	82.67	82.70	82.41	82.45	191,696	-0.41(-0.49%)
Sep 24, 2024	82.62	82.90	82.40	82.86	355,413	+0.34(+0.41%)
Sep 23, 2024	82.45	82.61	82.39	82.52	118,868	+0.18(+0.22%)
Sep 20, 2024	82.29	82.38	82.08	82.34	59,023	-0.03(-0.04%)
Sep 19, 2024	82.30	82.56	82.10	82.37	317,854	+0.80(+0.98%)
Sep 18, 2024	81.57	82.28	81.45	81.57	159,702	-0.09(-0.11%)
Sep 17, 2024	81.63	81.90	81.40	81.66	108,826	+0.26(+0.32%)
Sep 16, 2024	81.38	81.49	81.20	81.40	102,765	+0.25(+0.31%)
Sep 13, 2024	80.79	81.31	80.79	81.15	72,837	+0.51(+0.63%)
Sep 12, 2024	80.42	80.75	80.32	80.64	86,771	+0.31(+0.39%)
Sep 11, 2024	79.87	80.48	79.55	80.33	266,248	+0.31(+0.39%)
Sep 10, 2024	79.88	80.02	79.40	80.02	163,899	+0.24(+0.31%)
Sep 09, 2024	79.70	80.02	79.67	79.78	85,843	+0.18(+0.23%)
Sep 06, 2024	80.15	80.26	79.35	79.60	127,953	-0.48(-0.60%)
Sep 05, 2024	80.09	80.25	79.88	80.08	120,982	+0.13(+0.16%)
Sep 04, 2024	79.88	80.45	79.83	79.95	158,773	-0.10(-0.12%)

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.