Get the Stockscreener App
104.83
1.07%
-1.075
iShares Convertible Bond ETF Stock (ICVT) Price History
The historical daily chart and data for iShares Convertible Bond ETF stock (ICVT), show that the latest closing stock price as of January 29, 2026, is $104.83.
- iShares Convertible Bond ETF all-time high stock price is $110.83, occurred on February 16, 2021.
- The lowest iShares Convertible Bond ETF stock price recorded was $39.94 on February 08, 2016. Since then, iShares Convertible Bond ETF's stock price has risen over 162.48% to $104.83 now.
- The 52-week high stock price for ICVT is $106.32, representing a 1.42% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for ICVT is $77.02, indicating a -26.53% decrease from the current share price, occurred on April 07, 2025.
- The closing price of iShares Convertible Bond ETF (ICVT) stock in the beginning of 2025 was $89.31. The stock closed the year at $69.47, a loss of over -22.22% for the year.
The table below shows more information about ICVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 29, 2026 | $106.0 | $104.1 | $1.86 | 1,164,530.0 | -1.05% |
| Jan 28, 2026 | $106.3 | $105.5 | $0.83 | 1,734,265.0 | +0.87% |
| Jan 27, 2026 | $105.1 | $103.9 | $1.20 | 1,124,222.0 | +1.31% |
| Jan 26, 2026 | $104.4 | $103.5 | $0.835 | 1,037,297.0 | -0.13% |
| Jan 23, 2026 | $104.1 | $103.1 | $0.955 | 924,830.0 | -0.14% |
| Jan 22, 2026 | $104.4 | $103.7 | $0.7375 | 581,663.0 | +0.37% |
| Jan 21, 2026 | $103.8 | $102.4 | $1.34 | 1,234,583.0 | +0.72% |
| Jan 20, 2026 | $103.3 | $102.2 | $1.09 | 779,497.0 | -0.69% |
| Jan 16, 2026 | $103.7 | $102.9 | $0.7805 | 466,671.0 | +0.39% |
| Jan 15, 2026 | $103.8 | $103.0 | $0.79 | 821,464.0 | +0.38% |
| Jan 14, 2026 | $102.8 | $102.2 | $0.58 | 723,263.0 | -0.15% |
| Jan 13, 2026 | $103.0 | $102.5 | $0.475 | 436,982.0 | +0.24% |
| Jan 12, 2026 | $102.7 | $101.5 | $1.24 | 180,836.0 | +0.96% |
| Jan 09, 2026 | $101.9 | $101.4 | $0.53 | 481,566.0 | +0.44% |
| Jan 08, 2026 | $101.7 | $101.1 | $0.59 | 754,050.0 | -0.41% |
| Jan 07, 2026 | $102.1 | $101.3 | $0.74 | 1,231,953.0 | -0.55% |
| Jan 06, 2026 | $102.3 | $100.9 | $1.45 | 244,014.0 | +1.24% |
| Jan 05, 2026 | $101.0 | $100.1 | $0.90 | 617,251.0 | +0.90% |
| Jan 02, 2026 | $100.1 | $98.93 | $1.21 | 381,796.0 | +1.55% |
| Dec 31, 2025 | $98.90 | $98.44 | $0.46 | 149,883.0 | -0.36% |
| Dec 30, 2025 | $99.33 | $98.85 | $0.48 | 357,851.0 | -0.32% |
iShares Convertible Bond ETF Stock (ICVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Convertible Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Convertible Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Convertible Bond ETF Stock (ICVT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $106.3 | $98.93 | $7.39 | 14,920,733.0 | +6.40% |
iShares Convertible Bond ETF Stock (ICVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.9 | $97.13 | $3.73 | 12,487,312.0 | -1.48% |
| Nov, 2025 | $104.0 | $94.41 | $9.63 | 14,507,928.0 | -2.86% |
| Oct, 2025 | $104.4 | $99.43 | $4.94 | 11,042,601.0 | +3.25% |
| Sep, 2025 | $100.3 | $93.23 | $7.10 | 5,744,798.0 | +5.93% |
| Aug, 2025 | $94.78 | $90.77 | $4.01 | 7,849,315.0 | +1.99% |
| Jul, 2025 | $93.29 | $89.22 | $4.07 | 9,191,536.0 | +2.79% |
| Jun, 2025 | $90.21 | $86.48 | $3.73 | 4,152,018.0 | +3.52% |
| May, 2025 | $88.07 | $84.83 | $3.23 | 11,404,516.0 | +2.69% |
| Apr, 2025 | $85.08 | $77.02 | $8.06 | 6,881,849.0 | +1.38% |
| Mar, 2025 | $86.85 | $82.74 | $4.11 | 6,205,413.0 | -3.09% |
| Feb, 2025 | $89.51 | $85.48 | $4.03 | 6,178,995.0 | -1.63% |
| Jan, 2025 | $88.42 | $84.11 | $4.31 | 5,708,807.0 | +3.22% |
iShares Convertible Bond ETF Stock (ICVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $89.71 | $84.71 | $5.00 | 4,729,996.0 | -4.68% |
| Nov, 2024 | $89.63 | $83.70 | $5.93 | 7,160,021.0 | +6.34% |
| Oct, 2024 | $85.13 | $82.86 | $2.27 | 4,608,958.0 | +0.35% |
| Sep, 2024 | $83.80 | $79.49 | $4.31 | 3,088,931.0 | +2.93% |
| Aug, 2024 | $81.51 | $75.97 | $5.54 | 4,857,983.0 | +1.23% |
| Jul, 2024 | $81.25 | $78.22 | $3.03 | 3,987,776.0 | +2.12% |
| Jun, 2024 | $79.14 | $77.78 | $1.36 | 5,935,157.0 | +0.43% |
| May, 2024 | $79.45 | $76.49 | $2.96 | 3,541,698.0 | +1.62% |
| Apr, 2024 | $79.72 | $75.99 | $3.73 | 6,121,084.0 | -3.49% |
| Mar, 2024 | $80.22 | $77.88 | $2.34 | 8,937,369.0 | +2.12% |
| Feb, 2024 | $78.90 | $76.72 | $2.18 | 3,934,436.0 | +0.85% |
| Jan, 2024 | $78.32 | $76.55 | $1.77 | 6,213,608.0 | -1.37% |
0.43%
1.29%
Cap:
|
Volume (24h):