iShares Convertible Bond ETF (ICVT) Historical Stock Data
74.58 ↓0.53 (-0.71%)
As of February 3, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, ICVT is up 0.14% a day on average. There have been 19 days where iShares Convertible Bond ETF closed green and 11 days where ICVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 74.81 | 75.11 | ↑$0.30 (0.40%) | 74.77 | 75.45 | 437.57K |
| 2023-02-01 | 73.61 | 74.13 | ↑$0.52 (0.71%) | 73.27 | 74.32 | 742.31K |
| 2023-01-31 | 73.21 | 73.71 | ↑$0.50 (0.68%) | 73.21 | 73.75 | 326.28K |
| 2023-01-30 | 73.50 | 73.19 | ↓$0.31 (-0.42%) | 73.17 | 73.61 | 300.05K |
| 2023-01-27 | 73.30 | 73.56 | ↑$0.26 (0.35%) | 73.22 | 73.77 | 174.15K |
| 2023-01-26 | 73.26 | 73.17 | ↓$0.09 (-0.12%) | 72.86 | 73.30 | 229.39K |
| 2023-01-25 | 72.58 | 72.90 | ↑$0.32 (0.44%) | 72.41 | 73.01 | 197.39K |
| 2023-01-24 | 73.06 | 72.97 | ↓$0.09 (-0.12%) | 72.91 | 73.20 | 369.84K |
| 2023-01-23 | 72.62 | 72.95 | ↑$0.33 (0.45%) | 72.54 | 73.06 | 382.57K |
| 2023-01-20 | 72.00 | 72.47 | ↑$0.47 (0.65%) | 71.90 | 72.47 | 602.73K |
| 2023-01-19 | 71.80 | 71.62 | ↓$0.18 (-0.25%) | 71.55 | 71.94 | 514.74K |
| 2023-01-18 | 72.45 | 71.87 | ↓$0.58 (-0.80%) | 71.84 | 72.62 | 300.19K |
| 2023-01-17 | 72.01 | 72.23 | ↑$0.22 (0.31%) | 71.94 | 72.26 | 602.20K |
| 2023-01-13 | 71.20 | 71.96 | ↑$0.76 (1.07%) | 71.20 | 71.96 | 634.78K |
| 2023-01-12 | 70.55 | 71.33 | ↑$0.78 (1.11%) | 70.32 | 71.33 | 2.55M |
| 2023-01-11 | 70.59 | 70.54 | ↓$0.05 (-0.07%) | 70.26 | 70.78 | 8.45M |
| 2023-01-10 | 70.62 | 70.86 | ↑$0.24 (0.34%) | 70.52 | 70.92 | 158.39K |
| 2023-01-09 | 70.45 | 70.49 | ↑$0.04 (0.06%) | 70.40 | 70.71 | 103.97K |
| 2023-01-06 | 69.97 | 70.13 | ↑$0.16 (0.23%) | 69.65 | 70.22 | 161.07K |
| 2023-01-05 | 69.90 | 69.42 | ↓$0.48 (-0.69%) | 69.29 | 69.90 | 391.36K |
| 2023-01-04 | 69.64 | 69.98 | ↑$0.34 (0.49%) | 69.55 | 70.15 | 277.68K |
| 2023-01-03 | 69.81 | 69.32 | ↓$0.49 (-0.70%) | 69.22 | 69.88 | 206.96K |
| 2022-12-30 | 69.25 | 69.47 | ↑$0.22 (0.32%) | 69.16 | 69.53 | 119.12K |
| 2022-12-29 | 69.11 | 69.34 | ↑$0.23 (0.33%) | 69.00 | 69.47 | 177.13K |
| 2022-12-28 | 69.28 | 68.84 | ↓$0.44 (-0.63%) | 68.81 | 69.43 | 168.86K |
| 2022-12-27 | 69.60 | 69.43 | ↓$0.17 (-0.24%) | 69.34 | 69.62 | 164.41K |
| 2022-12-23 | 69.57 | 69.60 | ↑$0.03 (0.04%) | 69.45 | 69.74 | 127.09K |
| 2022-12-22 | 69.95 | 69.70 | ↓$0.25 (-0.36%) | 69.28 | 69.95 | 188.99K |
| 2022-12-21 | 70.03 | 70.20 | ↑$0.17 (0.24%) | 69.80 | 70.27 | 152.87K |
| 2022-12-20 | 69.53 | 69.80 | ↑$0.27 (0.39%) | 69.42 | 69.94 | 535.34K |
Create an account or log in to view more rows.
$ICVT HERE WE GO
$ICVT wow! I sold too early
$ICVT News Plz.....
$ICVT I already know
tomorrow the bulls going to say "next week" just like every week.
$ICVT Price target here?
$ICVT gimme gimme
$ICVT all’s I know is buy and hold… no expectations
$ICVT now I buy
$ICVT I think I like this stock more everyday
$ICVT holding unfortunately lol