iShares Convertible Bond Index ETF - CVD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.09	18.11	18.11	18.12	18.08	16,200
January 12, 2026	18.14	18.08	18.08	18.14	18	5,000
January 09, 2026	18.04	18.04	18.04	18.04	18.04	247
January 08, 2026	18.04	18	18	18.05	18	1,300
January 07, 2026	18.01	18	18	18.01	18	1,130
January 06, 2026	18.03	18.01	18.01	18.05	18	3,944
January 05, 2026	18.06	18.05	18.05	18.06	18.05	1,543
January 02, 2026	17.81	17.81	17.81	17.81	17.81	3
December 31, 2025	17.97	17.81	17.81	17.97	17.81	74,200
December 30, 2025	17.97	17.96	17.96	17.97	17.96	2,719
December 29, 2025	17.91	17.97	17.9	17.97	17.91	1,800
December 23, 2025	18.05	18.05	18.05	18.05	18.05	2,400
December 22, 2025	18.59	18.05	18.05	18.63	17.91	36,400
December 19, 2025	18.45	18.62	18.62	18.62	18.45	2,940
December 18, 2025	18.51	18.56	18.56	18.58	18.46	2,702
December 17, 2025	18.5	18.6	18.6	18.6	18.48	4,142
December 16, 2025	18.52	18.47	18.47	18.52	18.47	1,107
December 15, 2025	18.48	18.5	18.5	18.5	18.48	1,800
December 12, 2025	18.31	18.48	18.48	18.48	18.31	1,763
December 11, 2025	18.35	18.37	18.37	18.37	18.35	6,000
December 10, 2025	18.38	18.29	18.29	18.38	18.27	3,829
December 09, 2025	18.35	18.35	18.35	18.35	18.28	2,000
December 08, 2025	18.35	18.32	18.32	18.35	18.32	6,330
December 05, 2025	18.38	18.35	18.35	18.38	18.27	1,936
December 04, 2025	18.34	18.33	18.33	18.42	18.32	5,620
December 03, 2025	18.26	18.45	18.45	18.45	18.26	3,541
December 02, 2025	18.32	18.38	18.38	18.39	18.32	6,500
December 01, 2025	18.31	18.31	18.31	18.35	18.31	8,924
November 28, 2025	18.22	18.32	18.32	18.33	18.22	9,901
November 27, 2025	18.14	18.2	18.2	18.2	18.14	2,000
November 26, 2025	18.27	18.21	18.21	18.27	18.15	17,200
November 25, 2025	18.15	18.24	18.24	18.28	18.15	12,300
November 24, 2025	18.27	18.27	18.27	18.29	18.13	20,333
November 21, 2025	17.97	18.27	18.27	18.27	17.97	32,400
November 20, 2025	18.04	17.98	17.98	18.04	17.98	11,292
November 19, 2025	18	17.95	17.95	18	17.93	8,249
November 18, 2025	17.98	17.98	17.98	17.98	17.97	2,700
November 17, 2025	18.01	17.98	17.98	18.01	17.97	5,700
November 14, 2025	18.06	18.05	18.05	18.15	18.01	18,800
November 13, 2025	18.15	18.14	18.14	18.17	18.12	14,815
November 12, 2025	18.14	18.08	18.08	18.14	18.08	1,801
November 11, 2025	18.1	18.1	18.1	18.11	18.08	4,900
November 10, 2025	18.08	18.08	18.08	18.08	18.08	1,000
November 07, 2025	18.03	18.08	18.08	18.08	18.03	1,000
November 06, 2025	18.09	18.09	18.09	18.09	18.09	593
November 05, 2025	18.03	18.09	18.09	18.09	18.03	600
November 04, 2025	18.13	18.13	18.13	18.13	18.13	1,600
November 03, 2025	18.02	18.01	18.01	18.1	18	10,801
October 31, 2025	18.08	17.88	17.88	18.08	17.87	2,400
October 30, 2025	18.1	18.11	18.11	18.15	18.1	2,701
October 29, 2025	18.12	18.12	18.12	18.13	18.1	800
October 28, 2025	18.18	18.13	18.13	18.18	18.13	3,840
October 27, 2025	18.27	18.24	18.17	18.27	18.24	619
October 24, 2025	18.25	18.25	18.25	18.25	18.21	3,045
October 23, 2025	18.23	18.25	18.25	18.25	18.22	2,100
October 22, 2025	18.18	18.21	18.21	18.23	18.18	2,120
October 21, 2025	18.29	18.21	18.21	18.29	18.2	11,200
October 20, 2025	18.22	18.23	18.23	18.27	18.21	6,600
October 17, 2025	18.18	18.23	18.23	18.25	18.18	913
October 16, 2025	18.26	18.24	18.24	18.31	18.24	4,215

iShares Convertible Bond Index ETF (CVD.TO) TSX