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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.17	18.14	18.14	18.22	18.14	2,300
September 25, 2025	18.13	18.12	18.12	18.13	18.12	500
September 24, 2025	18.24	18.37	18.37	18.38	18.24	3,148
September 23, 2025	18.25	18.25	18.18	18.25	18.25	716
September 22, 2025	18.17	18.19	18.12	18.19	18.17	2,700
September 19, 2025	18.1	18.11	18.11	18.12	18.05	5,245
September 18, 2025	18.15	18.1	18.1	18.15	18.1	1,500
September 17, 2025	18.19	18.25	18.25	18.25	18.19	1,216
September 16, 2025	18.2	18.2	18.2	18.2	18.2	400
September 15, 2025	18.07	18.04	18.04	18.2	18.02	4,100
September 12, 2025	18.15	18.17	18.17	18.18	18.15	2,100
September 11, 2025	18.03	18.07	18.07	18.11	18.03	5,700
September 10, 2025	18.08	18.09	18.09	18.09	17.99	7,400
September 09, 2025	18.05	17.98	17.98	18.05	17.97	1,200
September 08, 2025	18.1	18.06	18.06	18.11	18.03	3,623
September 05, 2025	18.04	18.1	18.1	18.3	18.04	22,319
September 04, 2025	18.07	18.11	18.11	18.18	18.07	622
September 03, 2025	18.23	18.06	18.06	18.23	18	3,859
September 02, 2025	18.04	18.01	18.01	18.1	17.99	4,241
August 29, 2025	18.09	18.06	18.06	18.09	18.03	6,000
August 28, 2025	18.03	18.02	18.02	18.03	18.02	4,200
August 27, 2025	18.07	18.03	18.03	18.07	18	4,503
August 26, 2025	18.06	18.04	18.04	18.06	18.02	3,827
August 25, 2025	18.39	18.18	18.11	18.39	18.14	6,800
August 22, 2025	18.1	18.15	18.15	18.15	18.1	2,300
August 21, 2025	18.06	18.08	18.08	18.08	18.05	4,100
August 20, 2025	18.02	18.03	18.03	18.03	18	1,528
August 19, 2025	18.03	18.02	18.02	18.06	18.02	1,200
August 18, 2025	17.97	18.01	18.01	18.05	17.96	2,300
August 15, 2025	17.78	17.89	17.89	17.92	17.78	1,100
August 14, 2025	17.87	17.89	17.89	17.93	17.87	1,300
August 13, 2025	17.9	17.92	17.92	17.94	17.89	3,722
August 12, 2025	17.85	17.82	17.82	17.92	17.82	6,000
August 11, 2025	17.85	17.76	17.76	17.85	17.76	4,114
August 08, 2025	17.85	17.83	17.83	17.85	17.8	3,800
August 07, 2025	17.84	17.83	17.83	17.85	17.83	1,600
August 06, 2025	17.88	17.89	17.89	17.91	17.86	4,835
August 05, 2025	18.08	17.92	17.92	18.08	17.88	2,300
August 01, 2025	18.15	17.88	17.88	18.15	17.88	1,520
July 31, 2025	17.9	17.92	17.92	17.92	17.88	1,900
July 30, 2025	17.87	17.87	17.87	17.87	17.87	0
July 29, 2025	17.9	17.87	17.87	17.92	17.87	1,900
July 28, 2025	17.8	17.89	17.89	17.9	17.8	2,500
July 25, 2025	17.9	17.94	17.87	17.95	17.88	1,226
July 24, 2025	17.88	17.87	17.8	17.88	17.78	2,000
July 23, 2025	17.89	17.84	17.77	17.91	17.84	1,300
July 22, 2025	17.91	17.89	17.82	17.91	17.83	2,147
July 21, 2025	17.85	17.88	17.81	17.88	17.8	2,500
July 18, 2025	17.84	17.88	17.81	17.88	17.84	1,015
July 17, 2025	17.86	17.83	17.76	17.86	17.83	2,300
July 16, 2025	17.86	17.82	17.75	17.86	17.72	8,743
July 15, 2025	18.17	17.78	17.71	18.17	17.7	3,300
July 14, 2025	17.84	17.79	17.72	17.84	17.79	800
July 11, 2025	17.82	17.86	17.86	17.86	17.79	1,000
July 10, 2025	17.84	17.89	17.89	17.89	17.78	2,900
July 09, 2025	17.85	17.87	17.87	17.87	17.85	242
July 08, 2025	17.79	17.89	17.89	17.9	17.75	4,400
July 07, 2025	17.94	17.67	17.67	17.94	17.67	20,700
July 04, 2025	17.74	17.85	17.85	17.85	17.74	1,600
July 03, 2025	17.8	17.85	17.85	17.85	17.8	700

iShares Convertible Bond Index ETF (CVD.TO) TSX