iShares Convertible Bond ETF (ICVT)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.82 | -3.17925591883 | 88.7 | 88.94 | 85.62 | 323037 | 88.06985457 | SP |
| 4 | -2.76 | -3.11371841155 | 88.64 | 89.71 | 85.62 | 243671 | 88.54881979 | SP |
| 12 | 2.74 | 3.29564589848 | 83.14 | 89.71 | 82.83 | 262605 | 86.24185846 | SP |
| 26 | 7.75 | 9.91936516063 | 78.13 | 89.71 | 75.97 | 221871 | 83.35905308 | SP |
| 52 | 8.08 | 10.3856041131 | 77.8 | 89.71 | 75.97 | 250403 | 80.45333939 | SP |
| 156 | -0.94 | -1.08269983875 | 86.82 | 90.09 | 67.76 | 340710 | 76.24145545 | SP |
| 260 | 24.1 | 39.0093881515 | 61.78 | 110.829 | 46.56 | 300319 | 80.93561316 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 85.88 | -2.17 | -2.46 | 87.9 | 87.9499 | 85.62 | 212044 |
| 1734478200 | 88.05 | -0.47 | -0.53 | 88.46 | 88.49 | 88.03 | 84590 |
| 1734391800 | 88.52 | 0.23 | 0.26 | 88.41 | 88.9399 | 88.19 | 626397 |
| 1734132600 | 88.29 | -0.06 | -0.07 | 88.5 | 88.55 | 88.02 | 164137 |
| 1734046200 | 88.35 | -0.32 | -0.36 | 88.7 | 88.94 | 88.31 | 528016 |
| 1733959800 | 88.67 | 0.43 | 0.49 | 88.39 | 88.7206 | 88.26 | 164582 |
| 1733873400 | 88.24 | -0.51 | -0.57 | 88.64 | 88.64 | 88.06 | 214254 |
| 1733787000 | 88.75 | -0.48 | -0.54 | 89.46 | 89.57 | 88.65 | 136327 |
| 1733527800 | 89.23 | 0.34 | 0.38 | 89.15 | 89.39 | 88.93 | 245852 |
| 1733441400 | 88.89 | -0.41 | -0.46 | 89.69 | 89.71 | 88.82 | 364786 |
| 1733355000 | 89.3 | 0.56 | 0.63 | 88.93 | 89.31 | 88.79 | 137132 |
| 1733268600 | 88.74 | -0.22 | -0.25 | 88.61 | 88.89 | 88.32 | 198525 |
| 1733182200 | 88.96 | -0.32 | -0.36 | 88.95 | 89.37 | 88.82 | 296095 |
| 1732917840 | 89.28 | 0.21 | 0.24 | 89.31 | 89.6301 | 89.22 | 161219 |
| 1732750200 | 89.07 | 0.44 | 0.50 | 89.03 | 89.31 | 88.75 | 325053 |
| 1732663800 | 88.63 | -0.34 | -0.38 | 88.84 | 89.035 | 88.44 | 151880 |
| 1732577400 | 88.97 | 0.4 | 0.45 | 89.15 | 89.3398 | 88.71 | 200843 |
| 1732318200 | 88.57 | 0.63 | 0.72 | 88.06 | 88.88 | 87.98 | 171512 |
| 1732231800 | 87.94 | 0.31 | 0.35 | 88.64 | 88.805 | 87.8 | 246498 |
| 1732145400 | 87.63 | 0.34 | 0.39 | 87.49 | 87.85 | 87.32 | 184500 |
| 1732059000 | 87.29 | 0.78 | 0.90 | 86.31 | 87.62 | 86.26 | 781650 |
| 1731972600 | 86.51 | 0.47 | 0.55 | 86.04 | 86.71 | 85.98 | 265454 |
| 1731713400 | 86.04 | -0.23 | -0.27 | 86.1 | 86.14 | 85.75 | 385103 |
| 1731627000 | 86.27 | -0.5 | -0.58 | 86.82 | 86.8898 | 86.2001 | 508750 |
| 1731540600 | 86.77 | -0.2 | -0.23 | 87.22 | 87.6699 | 86.68 | 245046 |
| 1731454200 | 86.97 | -0.28 | -0.32 | 86.97 | 87.19 | 86.55 | 302487 |
| 1731367800 | 87.25 | 1.06 | 1.23 | 86.68 | 87.27 | 86.6 | 361852 |
| 1731108600 | 86.19 | 0.04 | 0.05 | 86.09 | 86.32 | 85.95 | 1794957 |
| 1731022200 | 86.15 | 0.31 | 0.36 | 85.72 | 86.33 | 85.72 | 231248 |
| 1730935800 | 85.84 | 1.16 | 1.37 | 85.62 | 85.84 | 85.03 | 358456 |
| 1730849400 | 84.68 | 0.78 | 0.93 | 84.07 | 84.69 | 84.07 | 152905 |
| 1730763000 | 83.9 | 0.12 | 0.14 | 83.84 | 84.34 | 83.82 | 203247 |
| 1730500200 | 83.78 | -0.18 | -0.21 | 84.08 | 84.335 | 83.7001 | 146841 |
| 1730413800 | 83.96 | -0.53 | -0.63 | 84.48 | 84.48 | 83.91 | 144558 |
| 1730327400 | 84.49 | -0.26 | -0.31 | 84.59 | 84.9897 | 84.49 | 89124 |
| 1730241000 | 84.75 | -0.22 | -0.26 | 84.84 | 84.88 | 84.65 | 291794 |
| 1730154600 | 84.97 | 0.6 | 0.71 | 84.63 | 85.1295 | 84.63 | 312146 |
| 1729895400 | 84.37 | 0.06 | 0.07 | 84.55 | 84.79 | 84.25 | 253276 |
| 1729809000 | 84.31 | 0.28 | 0.33 | 84.24 | 84.47 | 84.0315 | 282678 |
| 1729722600 | 84.03 | -0.45 | -0.53 | 84.39 | 84.465 | 83.76 | 164522 |
| 1729636200 | 84.48 | -0.03 | -0.04 | 84.34 | 84.63 | 84.3 | 380266 |
| 1729549800 | 84.51 | -0.24 | -0.28 | 84.67 | 84.74 | 84.22 | 201904 |
| 1729290600 | 84.75 | 0.36 | 0.43 | 84.67 | 84.7857 | 84.5 | 87198 |
| 1729204200 | 84.39 | -0.24 | -0.28 | 84.74 | 84.74 | 84.32 | 116660 |
| 1729117800 | 84.625 | 0.25 | 0.29 | 84.47 | 84.68 | 84.35 | 127750 |
| 1729031400 | 84.38 | -0.09 | -0.11 | 84.7 | 84.7 | 84.13 | 76535 |
| 1728945000 | 84.47 | 0.12 | 0.14 | 84.53 | 84.69 | 84.25 | 61540 |
| 1728685800 | 84.35 | 0.75 | 0.90 | 83.56 | 84.4 | 83.56 | 119448 |
| 1728599400 | 83.6 | 0.08 | 0.10 | 83.49 | 83.6583 | 83.28 | 63720 |
| 1728513000 | 83.52 | 0.1 | 0.12 | 83.32 | 83.8394 | 83.205 | 216017 |
| 1728426600 | 83.42 | 0.02 | 0.02 | 83.2 | 83.52 | 83.2 | 113776 |
| 1728340200 | 83.4 | -0.19 | -0.23 | 83.56 | 83.68 | 83.2501 | 467493 |
| 1728081000 | 83.59 | 0.5 | 0.60 | 83.39 | 83.75 | 83.32 | 146689 |
| 1727994600 | 83.09 | -0.29 | -0.35 | 83.07 | 83.265 | 82.98 | 272688 |
| 1727908200 | 83.38 | 0.16 | 0.19 | 83.12 | 83.51 | 82.9049 | 267492 |
| 1727821800 | 83.22 | -0.45 | -0.54 | 83.56 | 83.56 | 82.86 | 329038 |
| 1727735400 | 83.67 | 0.16 | 0.19 | 83.67 | 83.8 | 83.325 | 154479 |
| 1727476200 | 83.51 | 0.3 | 0.36 | 83.48 | 83.77 | 83.48 | 94919 |
| 1727389800 | 83.21 | 0.61 | 0.74 | 83.14 | 83.28 | 82.83 | 105719 |
| 1727303400 | 82.6 | -0.41 | -0.49 | 82.82 | 82.8466 | 82.56 | 191351 |
| 1727217000 | 83.01 | 0.34 | 0.41 | 82.77 | 83.05 | 82.5509 | 284821 |
| 1727130600 | 82.67 | 0.18 | 0.22 | 82.6 | 82.755 | 82.52 | 118654 |
| 1726871400 | 82.49 | -0.03 | -0.04 | 82.44 | 82.53 | 82.23 | 58867 |
| 1726785000 | 82.52 | 0.8 | 0.98 | 82.45 | 82.71 | 82.25 | 317281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
