iShares Convertible Bond ETF (ICVT) Historical Stock Data
76.79 ↓0.23 (-0.30%)
As of April 16, 2024, 1:50pm EST.
Historical Data
In the past 30 trading days, ICVT is down -0.13% a day on average. There have been 14 days where iShares Convertible Bond ETF closed green and 16 days where ICVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 77.98 | 77.02 | ↓$0.96 (-1.23%) | 76.89 | 78.01 | 462.84K |
| 2024-04-12 | 78.46 | 77.85 | ↓$0.61 (-0.77%) | 77.70 | 78.46 | 358.84K |
| 2024-04-11 | 78.62 | 78.72 | ↑$0.10 (0.13%) | 78.39 | 78.80 | 102.80K |
| 2024-04-10 | 78.72 | 78.51 | ↓$0.20 (-0.26%) | 78.34 | 78.72 | 351.44K |
| 2024-04-09 | 79.04 | 79.15 | ↑$0.11 (0.14%) | 78.69 | 79.15 | 437.04K |
| 2024-04-08 | 78.93 | 78.94 | ↑$0.01 (0.01%) | 78.78 | 78.98 | 268.08K |
| 2024-04-05 | 78.65 | 78.69 | ↑$0.04 (0.05%) | 78.60 | 78.92 | 135.43K |
| 2024-04-04 | 79.28 | 78.61 | ↓$0.67 (-0.85%) | 78.60 | 79.50 | 294.68K |
| 2024-04-03 | 78.70 | 78.98 | ↑$0.27 (0.35%) | 78.64 | 79.10 | 254.57K |
| 2024-04-02 | 79.32 | 78.85 | ↓$0.47 (-0.59%) | 78.71 | 79.32 | 328.06K |
| 2024-04-01 | 79.71 | 79.59 | ↓$0.12 (-0.15%) | 79.37 | 79.72 | 383.12K |
| 2024-03-28 | 80.08 | 79.83 | ↓$0.25 (-0.31%) | 79.83 | 80.20 | 119.72K |
| 2024-03-27 | 79.76 | 80.06 | ↑$0.30 (0.38%) | 79.55 | 80.09 | 477.22K |
| 2024-03-26 | 79.61 | 79.59 | ↓$0.02 (-0.03%) | 79.54 | 79.77 | 206.77K |
| 2024-03-25 | 79.17 | 79.50 | ↑$0.33 (0.42%) | 79.05 | 79.59 | 207.84K |
| 2024-03-22 | 79.36 | 79.27 | ↓$0.09 (-0.11%) | 79.07 | 79.40 | 459.79K |
| 2024-03-21 | 79.25 | 79.40 | ↑$0.15 (0.19%) | 79.25 | 79.64 | 436.17K |
| 2024-03-20 | 78.46 | 79.05 | ↑$0.59 (0.75%) | 78.34 | 79.07 | 194.50K |
| 2024-03-19 | 78.10 | 78.36 | ↑$0.26 (0.33%) | 77.91 | 78.39 | 305.77K |
| 2024-03-18 | 78.55 | 78.42 | ↓$0.13 (-0.17%) | 78.28 | 78.58 | 840.89K |
| 2024-03-15 | 78.43 | 78.50 | ↑$0.07 (0.09%) | 78.39 | 78.65 | 592.12K |
| 2024-03-14 | 79.61 | 78.84 | ↓$0.77 (-0.97%) | 78.64 | 79.76 | 3.61M |
| 2024-03-13 | 78.91 | 79.02 | ↑$0.11 (0.14%) | 78.91 | 79.22 | 83.25K |
| 2024-03-12 | 78.88 | 78.77 | ↓$0.11 (-0.14%) | 78.47 | 78.88 | 145.50K |
| 2024-03-11 | 78.73 | 78.61 | ↓$0.12 (-0.15%) | 78.48 | 78.81 | 205.62K |
| 2024-03-08 | 78.76 | 78.67 | ↓$0.09 (-0.11%) | 78.61 | 79.12 | 221.47K |
| 2024-03-07 | 78.48 | 78.52 | ↑$0.04 (0.05%) | 78.28 | 78.59 | 154.51K |
| 2024-03-06 | 78.59 | 78.14 | ↓$0.45 (-0.57%) | 78.10 | 78.59 | 145.97K |
| 2024-03-05 | 78.50 | 78.04 | ↓$0.46 (-0.59%) | 77.90 | 78.50 | 152.71K |
| 2024-03-04 | 78.55 | 78.65 | ↑$0.10 (0.13%) | 78.41 | 78.86 | 194.46K |
Create an account or log in to view more rows.
$ICVT 5 minute looks sexy
$ICVT to the moon!!! lfG
$ICVT not yet time to short
$ICVT very nice
$ICVT holding and buying these dips is so easy.
$ICVT I bought the dip
$ICVT buy and HODL
$ICVT Here we go!!!
$ICVT News Plz.....
$ICVT breaking out of this wedge sooner than later