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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.5	18.47	18.47	18.5	18.45	802
February 19, 2026	18.5	18.47	18.47	18.5	18.45	1,100
February 18, 2026	18.35	18.53	18.53	18.53	18.35	3,200
February 17, 2026	18.31	18.31	18.31	18.31	18.31	633
February 13, 2026	18.55	18.37	18.37	18.55	18.37	5,400
February 12, 2026	18.43	18.26	18.26	18.48	18.25	4,500
February 11, 2026	18.43	18.43	18.43	18.43	18.43	1,000
February 10, 2026	18.22	18.42	18.42	18.43	18.22	4,300
February 09, 2026	18.41	18.4	18.4	18.42	18.37	4,700
February 06, 2026	18.4	18.4	18.4	18.41	18.37	2,652
February 05, 2026	18.26	18.26	18.26	18.26	18.26	701
February 04, 2026	18.21	18.34	18.34	18.35	18.21	1,400
February 03, 2026	18.38	18.38	18.38	18.38	18.38	1,200
February 02, 2026	18.38	18.35	18.35	18.38	18.35	3,000
January 30, 2026	18.25	18.4	18.4	18.42	18.25	4,433
January 29, 2026	18.57	18.45	18.45	18.57	18.38	6,434
January 28, 2026	18.48	18.47	18.47	18.48	18.47	1,333
January 27, 2026	18.49	18.51	18.51	18.51	18.4	23,900
January 26, 2026	18.48	18.51	18.44	18.53	18.48	16,343
January 23, 2026	18.17	18.48	18.41	18.5	18.17	2,600
January 22, 2026	18.34	18.3	18.23	18.34	18.3	2,126
January 21, 2026	18.2	18.29	18.22	18.3	18.2	3,129
January 20, 2026	18.15	18.21	18.14	18.21	18.14	58,400
January 19, 2026	18.16	18.24	18.17	18.24	18.03	5,228
January 16, 2026	18.24	18.24	18.17	18.29	18.15	11,437
January 15, 2026	18.04	18.21	18.21	18.24	18.04	8,000
January 14, 2026	18.05	18.18	18.18	18.18	18.05	23,123
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

iShares Convertible Bond Index ETF (CVD.TO) TSX