Yahoo

Mail

Singapore markets close in 21 minutes

Straits Times Index
3,290.47
-2.22(-0.07%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,207.13
+444.10(+2.50%)
FTSE 100
8,157.51
+36.27(+0.45%)
Bitcoin USD
57,864.40
+891.38(+1.56%)
CMC Crypto 200
1,265.30
-5.45(-0.43%)

iShares Convertible Bond ETF (ICVT)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

76.70

-0.20

(-0.26%)

At close: 04:00PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	76.67	77.29	76.49	76.70	76.70	549,900
01 May 2024	0.141 Dividend
30 Apr 2024	77.36	77.44	76.94	77.04	76.90	185,700
29 Apr 2024	77.46	77.71	77.39	77.55	77.41	159,000
26 Apr 2024	77.21	77.42	77.10	77.32	77.18	78,700
25 Apr 2024	76.73	77.13	76.52	77.05	76.91	104,600
24 Apr 2024	77.35	77.45	77.02	77.23	77.09	106,000
23 Apr 2024	76.66	77.39	76.61	77.30	77.16	241,100
22 Apr 2024	76.22	76.73	76.15	76.55	76.41	256,500
19 Apr 2024	76.42	76.66	75.99	76.13	75.99	235,400
18 Apr 2024	76.67	77.00	76.41	76.51	76.37	103,800
17 Apr 2024	76.95	77.10	76.56	76.62	76.48	882,200
16 Apr 2024	76.87	77.03	76.60	76.72	76.58	419,000
15 Apr 2024	77.98	78.01	76.89	77.02	76.88	463,900
12 Apr 2024	78.46	78.46	77.70	77.85	77.71	358,800
11 Apr 2024	78.62	78.84	78.39	78.72	78.58	102,800
10 Apr 2024	78.71	78.71	78.34	78.51	78.37	351,600
09 Apr 2024	79.04	79.15	78.67	79.15	79.01	437,000
08 Apr 2024	78.93	79.01	78.78	78.94	78.80	268,100
05 Apr 2024	78.65	78.92	78.58	78.69	78.55	161,800
04 Apr 2024	79.28	79.50	78.60	78.61	78.47	294,700
03 Apr 2024	78.70	79.10	78.64	78.97	78.83	254,600
02 Apr 2024	79.32	79.32	78.71	78.85	78.71	328,500
01 Apr 2024	79.71	79.72	79.37	79.59	79.44	383,100
01 Apr 2024	0.135 Dividend
28 Mar 2024	80.08	80.21	79.80	79.83	79.55	119,700
27 Mar 2024	79.76	80.09	79.55	80.06	79.78	477,200
26 Mar 2024	79.61	79.77	79.54	79.59	79.31	206,800
25 Mar 2024	79.17	79.58	79.05	79.50	79.22	207,800
22 Mar 2024	79.36	79.40	79.07	79.27	78.99	459,800
21 Mar 2024	79.25	79.64	79.25	79.40	79.12	436,200
20 Mar 2024	78.46	79.07	78.32	79.05	78.77	194,500
19 Mar 2024	78.10	78.39	77.91	78.36	78.08	305,800
18 Mar 2024	78.55	78.58	78.28	78.42	78.14	840,900
15 Mar 2024	78.43	78.65	78.39	78.50	78.22	592,200
14 Mar 2024	79.61	79.76	78.64	78.84	78.56	3,610,400
13 Mar 2024	78.91	79.22	78.91	79.02	78.74	83,300
12 Mar 2024	78.88	78.88	78.47	78.77	78.49	145,500
11 Mar 2024	78.73	78.81	78.48	78.61	78.33	205,600
08 Mar 2024	78.76	79.11	78.58	78.67	78.39	221,500
07 Mar 2024	78.48	78.59	78.28	78.52	78.24	154,500
06 Mar 2024	78.59	78.59	78.07	78.14	77.87	146,000
05 Mar 2024	78.50	78.50	77.90	78.04	77.77	152,700
04 Mar 2024	78.55	78.87	78.41	78.65	78.37	194,500
01 Mar 2024	78.12	78.58	77.88	78.55	78.27	183,800
01 Mar 2024	0.129 Dividend
29 Feb 2024	78.19	78.34	77.91	78.17	77.77	150,800
28 Feb 2024	77.88	78.11	77.85	77.96	77.56	238,500
27 Feb 2024	77.83	78.14	77.81	78.07	77.67	146,200
26 Feb 2024	77.18	77.71	77.18	77.56	77.16	151,900
23 Feb 2024	77.43	77.66	77.05	77.27	76.87	180,100
22 Feb 2024	77.24	77.27	76.97	77.11	76.71	231,700
21 Feb 2024	77.15	77.15	76.72	76.98	76.58	183,700
20 Feb 2024	78.09	78.18	77.83	78.00	77.60	267,000
16 Feb 2024	78.59	78.60	78.22	78.33	77.93	101,200
15 Feb 2024	78.43	78.64	78.34	78.62	78.21	201,100
14 Feb 2024	78.14	78.43	78.04	78.36	77.96	127,100
13 Feb 2024	77.99	78.06	77.58	77.84	77.44	165,000
12 Feb 2024	78.48	78.90	78.45	78.75	78.34	130,700
09 Feb 2024	78.37	78.59	78.36	78.55	78.14	113,100
08 Feb 2024	77.83	78.25	77.76	78.19	77.79	117,500
07 Feb 2024	77.77	77.87	77.50	77.74	77.34	190,700
06 Feb 2024	77.42	77.66	77.28	77.65	77.25	126,200
05 Feb 2024	77.60	77.61	77.02	77.27	76.87	148,800
02 Feb 2024	77.72	77.72	77.29	77.59	77.19	335,800
01 Feb 2024	77.62	77.72	77.30	77.58	77.18	629,400
01 Feb 2024	0.12 Dividend
31 Jan 2024	77.77	78.08	77.51	77.51	76.99	311,800
30 Jan 2024	78.12	78.25	77.93	78.01	77.49	296,300
29 Jan 2024	77.72	78.24	77.66	78.22	77.70	660,400
26 Jan 2024	77.71	77.80	77.58	77.69	77.17	129,800
25 Jan 2024	77.69	77.78	77.41	77.64	77.12	378,100
24 Jan 2024	78.10	78.10	77.59	77.59	77.07	344,600
23 Jan 2024	78.00	78.00	77.69	77.88	77.36	396,500
22 Jan 2024	77.64	77.94	77.64	77.82	77.30	161,900
19 Jan 2024	77.25	77.42	76.99	77.37	76.85	279,800
18 Jan 2024	77.09	77.22	76.79	77.10	76.58	442,500
17 Jan 2024	76.95	76.95	76.71	76.88	76.36	165,100
16 Jan 2024	77.22	77.38	77.05	77.29	76.77	222,500
12 Jan 2024	77.49	77.76	77.32	77.37	76.85	68,400
11 Jan 2024	77.67	77.67	77.14	77.55	77.03	205,600
10 Jan 2024	77.37	77.61	77.16	77.56	77.04	174,700
09 Jan 2024	77.01	77.44	77.01	77.30	76.78	197,700
08 Jan 2024	76.79	77.34	76.68	77.28	76.76	152,200
05 Jan 2024	76.78	76.93	76.55	76.72	76.21	989,900
04 Jan 2024	76.90	77.12	76.88	76.88	76.36	281,500
03 Jan 2024	77.51	77.51	77.02	77.08	76.56	165,500
02 Jan 2024	78.32	78.32	77.71	77.82	77.30	190,300
29 Dec 2023	78.90	78.90	78.51	78.59	78.06	110,900
28 Dec 2023	78.72	78.93	78.69	78.82	78.29	112,400
27 Dec 2023	78.66	78.89	78.57	78.86	78.33	173,600
26 Dec 2023	78.41	78.61	78.35	78.50	77.97	199,500
22 Dec 2023	78.21	78.45	78.17	78.34	77.81	462,800
21 Dec 2023	77.78	78.13	77.76	78.13	77.61	369,700
20 Dec 2023	78.10	78.23	77.42	77.43	76.91	217,600
19 Dec 2023	77.80	78.18	77.72	78.18	77.66	309,800
18 Dec 2023	77.68	77.76	77.53	77.63	77.11	257,300
15 Dec 2023	77.54	77.70	77.43	77.53	77.01	235,800
14 Dec 2023	76.68	77.63	76.68	77.53	77.01	358,200
14 Dec 2023	0.372 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.47-2.22(-0.07%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,207.13+444.10(+2.50%)

FTSE 1008,157.51+36.27(+0.45%)

Bitcoin USD57,864.40+891.38(+1.56%)

CMC Crypto 2001,265.30-5.45(-0.43%)

iShares Convertible Bond ETF (ICVT)

Straits Times Index
3,290.47
-2.22(-0.07%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,207.13
+444.10(+2.50%)

FTSE 100
8,157.51
+36.27(+0.45%)

Bitcoin USD
57,864.40
+891.38(+1.56%)

CMC Crypto 200
1,265.30
-5.45(-0.43%)