iShares Convertible Bond ETF (ICVT)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.504159314343 | 79.34 | 80.5 | 79.24 | 78146 | 79.91872388 | SP |
| 4 | 1.11 | 1.41167493323 | 78.63 | 81.25 | 78.22 | 134365 | 79.52273856 | SP |
| 12 | 1.92 | 2.46723207402 | 77.82 | 81.25 | 77.7315 | 195048 | 78.6596655 | SP |
| 26 | 2.03 | 2.6122764123 | 77.71 | 81.25 | 75.99 | 254605 | 78.35618503 | SP |
| 52 | 2.35 | 3.03656803205 | 77.39 | 81.25 | 70.56 | 272938 | 76.50402192 | SP |
| 156 | -20.7 | -20.6093189964 | 100.44 | 104.65 | 67.76 | 344400 | 78.03024176 | SP |
| 260 | 18.63 | 30.4860088365 | 61.11 | 110.829 | 46.56 | 284611 | 80.44838456 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 79.74 | 0.4 | 0.50 | 79.74 | 79.92 | 79.44 | 105616 |
| 1721946600 | 79.34 | -0.45 | -0.56 | 79.65 | 79.91 | 79.24 | 86565 |
| 1721860200 | 79.79 | -0.6 | -0.75 | 80.28 | 80.39 | 79.64 | 109874 |
| 1721773800 | 80.39 | -0.05 | -0.06 | 80.28 | 80.5 | 80.2 | 76254 |
| 1721687400 | 80.44 | 0.59 | 0.74 | 80.11 | 80.44 | 79.87 | 61722 |
| 1721428200 | 79.85 | 0.09 | 0.11 | 79.34 | 79.95 | 79.34 | 56316 |
| 1721341800 | 79.76 | -0.82 | -1.02 | 80.46 | 80.68 | 79.655 | 60873 |
| 1721255400 | 80.58 | -0.67 | -0.82 | 80.76 | 81.05 | 80.29 | 73679 |
| 1721169000 | 81.25 | 0.83 | 1.03 | 80.57 | 81.25 | 80.56 | 132607 |
| 1721082600 | 80.42 | 0.23 | 0.29 | 80.39 | 80.56 | 80.23 | 134194 |
| 1720823400 | 80.19 | 0.51 | 0.64 | 79.8 | 80.42 | 79.71 | 98490 |
| 1720737000 | 79.68 | 0.67 | 0.85 | 79.25 | 79.68 | 79.25 | 631486 |
| 1720650600 | 79.01 | 0.17 | 0.22 | 78.95 | 79.065 | 78.735 | 69459 |
| 1720564200 | 78.84 | -0.09 | -0.11 | 79.01 | 79.04 | 78.81 | 86667 |
| 1720477800 | 78.93 | 0.19 | 0.24 | 78.8 | 79 | 78.8 | 100039 |
| 1720218600 | 78.74 | 0.11 | 0.14 | 78.6 | 78.81 | 78.48 | 251328 |
| 1720040640 | 78.63 | 0.12 | 0.15 | 78.52 | 78.845 | 78.52 | 133683 |
| 1719959400 | 78.51 | 0.18 | 0.23 | 78.22 | 78.56 | 78.22 | 73070 |
| 1719873000 | 78.33 | -0.48 | -0.61 | 78.63 | 78.63 | 78.275 | 182265 |
| 1719613800 | 78.81 | 0 | 0.00 | 78.81 | 78.81 | 78.81 | 0 |
| 1719527400 | 78.81 | 0.35 | 0.45 | 78.46 | 78.83 | 78.42 | 69663 |
| 1719441000 | 78.46 | 0.2 | 0.26 | 78.27 | 78.48 | 78.24 | 440014 |
| 1719354600 | 78.26 | 0.24 | 0.31 | 78.14 | 78.2999 | 78.07 | 170105 |
| 1719268200 | 78.02 | -0.02 | -0.03 | 78.04 | 78.3 | 77.9918 | 84620 |
| 1719009000 | 78.04 | 0.13 | 0.17 | 77.88 | 78.1 | 77.835 | 83552 |
| 1718922600 | 77.91 | -0.3 | -0.38 | 78.13 | 78.2 | 77.8 | 81598 |
| 1718749800 | 78.21 | 0.03 | 0.04 | 78.15 | 78.26 | 78.075 | 109233 |
| 1718663400 | 78.18 | 0.23 | 0.30 | 77.97 | 78.2 | 77.78 | 157935 |
| 1718404200 | 77.95 | -0.44 | -0.56 | 78.17 | 78.21 | 77.82 | 178194 |
| 1718317800 | 78.39 | -0.41 | -0.52 | 78.84 | 78.84 | 78.29 | 80434 |
| 1718231400 | 78.8 | 0.63 | 0.81 | 78.8 | 79.1193 | 78.73 | 296841 |
| 1718145000 | 78.17 | -0.08 | -0.10 | 78.23 | 78.24 | 77.91 | 183747 |
| 1718058600 | 78.25 | 0.22 | 0.28 | 78.04 | 78.363 | 77.99 | 304335 |
| 1717799400 | 78.03 | -0.32 | -0.41 | 78.24 | 78.319 | 77.98 | 113593 |
| 1717713000 | 78.35 | -0.42 | -0.53 | 78.9 | 78.92 | 78.2 | 3116605 |
| 1717626600 | 78.77 | 0.58 | 0.74 | 78.51 | 78.77 | 78.3201 | 90234 |
| 1717540200 | 78.19 | -0.12 | -0.15 | 78.24 | 78.33 | 78.08 | 103023 |
| 1717453800 | 78.31 | 0.02 | 0.03 | 78.51 | 78.51 | 77.95 | 167538 |
| 1717194600 | 78.29 | 0.11 | 0.14 | 78.33 | 78.49 | 77.85 | 57314 |
| 1717108200 | 78.18 | -0.28 | -0.36 | 78.48 | 78.56 | 78.13 | 48221 |
| 1717021800 | 78.46 | -0.42 | -0.53 | 78.52 | 78.575 | 78.325 | 93828 |
| 1716935400 | 78.88 | 0.1 | 0.13 | 79.12 | 79.14 | 78.72 | 94313 |
| 1716589800 | 78.78 | 0.42 | 0.54 | 78.49 | 78.84 | 78.37 | 60661 |
| 1716503400 | 78.36 | -0.76 | -0.96 | 79.21 | 79.26 | 78.33 | 69370 |
| 1716417000 | 79.12 | -0.14 | -0.18 | 79.22 | 79.35 | 79.02 | 88255 |
| 1716330600 | 79.26 | -0.19 | -0.24 | 79.22 | 79.41 | 79.16 | 142669 |
| 1716244200 | 79.45 | 0.26 | 0.33 | 79.2 | 79.45 | 79.14 | 183914 |
| 1715985000 | 79.19 | 0.14 | 0.18 | 79 | 79.22 | 79 | 146935 |
| 1715898600 | 79.05 | -0.29 | -0.37 | 79.29 | 79.32 | 79.05 | 99247 |
| 1715812200 | 79.34 | 0.71 | 0.90 | 79.04 | 79.35 | 78.9401 | 109006 |
| 1715725800 | 78.63 | 0.4 | 0.51 | 78.4 | 78.72 | 78.4 | 211361 |
| 1715639400 | 78.23 | 0.1 | 0.13 | 78.27 | 78.53 | 78.22 | 144450 |
| 1715380200 | 78.13 | -0.13 | -0.17 | 78.44 | 78.48 | 78.0613 | 59185 |
| 1715293800 | 78.26 | 0.13 | 0.17 | 78.16 | 78.33 | 77.9901 | 248940 |
| 1715207400 | 78.13 | -0.25 | -0.32 | 78.01 | 78.21 | 77.95 | 200148 |
| 1715121000 | 78.38 | -0.04 | -0.05 | 78.55 | 78.6 | 78.3101 | 164758 |
| 1715034600 | 78.42 | 0.55 | 0.71 | 78.16 | 78.52 | 78.16 | 190581 |
| 1714775400 | 77.87 | 0.67 | 0.87 | 77.82 | 78.14 | 77.7315 | 259676 |
| 1714689000 | 77.2 | 0.5 | 0.65 | 77.035 | 77.26 | 76.67 | 316752 |
| 1714602600 | 76.7 | -0.34 | -0.44 | 76.67 | 77.29 | 76.49 | 548350 |
| 1714516200 | 77.04 | -0.51 | -0.66 | 77.36 | 77.44 | 76.9441 | 185227 |
| 1714429800 | 77.55 | 0.23 | 0.30 | 77.46 | 77.71 | 77.3937 | 155075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
