5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
+1.35%
3 MONTH PERFORMANCE
+0.35%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+2.11%
iShares Barclays Government/Credit Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $103.92 | $103.97 (0.05%) | $104.00 | $103.89 | 4.15 K | $125.31 M |
| 05/05/2026 | $103.52 | $103.54 (0.02%) | $103.58 | $103.52 | 4.00 K | $124.79 M |
| 05/04/2026 | $103.45 | $103.36 (-0.09%) | $103.55 | $103.31 | 3.90 K | $124.57 M |
| 05/01/2026 | $103.78 | $103.66 (-0.12%) | $103.78 | $103.66 | 2.63 K | $124.93 M |
| 04/30/2026 | $103.95 | $103.86 (-0.09%) | $103.99 | $103.85 | 52.14 K | $125.17 M |
| 04/29/2026 | $103.81 | $103.78 (-0.03%) | $103.81 | $103.78 | 900 | $124.93 M |
| 04/28/2026 | $104.07 | $104.16 (0.09%) | $104.16 | $104.07 | 722 | $125.38 M |
| 04/27/2026 | $104.34 | $104.23 (-0.11%) | $104.34 | $104.21 | 1.30 K | $125.47 M |
| 04/24/2026 | $104.39 | $104.41 (0.02%) | $104.41 | $104.39 | 500 | $124.94 M |
| 04/23/2026 | $104.45 | $104.29 (-0.15%) | $104.45 | $104.29 | 1.44 K | $124.79 M |
| 04/22/2026 | $104.49 | $104.42 (-0.07%) | $104.49 | $104.42 | 700 | $124.64 M |
| 04/21/2026 | $104.37 | $104.35 (-0.02%) | $104.37 | $104.35 | 4.32 K | $124.56 M |
| 04/20/2026 | $104.66 | $104.65 (-0.01%) | $104.67 | $104.65 | 2.44 K | $124.91 M |
| 04/17/2026 | $104.67 | $104.67 (0%) | $104.67 | $104.67 | 700 | $124.94 M |
| 04/16/2026 | $104.30 | $104.24 (-0.06%) | $104.30 | $104.24 | 50.72 K | $124.52 M |
| 04/15/2026 | $104.44 | $104.46 (0.02%) | $104.49 | $104.41 | 936 | $124.79 M |
| 04/14/2026 | $104.55 | $104.62 (0.07%) | $104.62 | $104.55 | 7.94 K | $124.98 M |
| 04/13/2026 | $104.23 | $104.34 (0.11%) | $104.34 | $104.23 | 1.20 K | $124.64 M |
| 04/10/2026 | $104.24 | $104.10 (-0.13%) | $104.24 | $104.10 | 900 | $124.78 M |
| 04/09/2026 | $103.56 | $104.21 (0.63%) | $104.38 | $103.56 | 8.75 K | $124.91 M |
| 04/08/2026 | $104.35 | $104.25 (-0.1%) | $104.35 | $104.18 | 1.50 K | $124.96 M |
| 04/07/2026 | $103.88 | $103.98 (0.1%) | $103.98 | $103.72 | 5.80 K | $124.64 M |
| 04/06/2026 | $103.99 | $103.95 (-0.04%) | $104.01 | $103.89 | 8.90 K | $124.60 M |
| 04/02/2026 | $103.96 | $104.00 (0.04%) | $104.09 | $103.96 | 18.82 K | $132.95 M |
| 04/01/2026 | $103.91 | $103.82 (-0.09%) | $103.99 | $103.82 | 1.73 K | $132.72 M |
| 03/31/2026 | $104.02 | $104.17 (0.14%) | $104.32 | $104.02 | 6.41 K | $133.43 M |
| 03/30/2026 | $103.84 | $103.94 (0.1%) | $104.05 | $103.84 | 7.71 K | $133.13 M |
| 03/27/2026 | $103.25 | $103.35 (0.1%) | $103.45 | $103.25 | 13.64 K | $132.89 M |
| 03/26/2026 | $103.73 | $103.45 (-0.27%) | $103.73 | $103.45 | 1.60 K | $133.02 M |
| 03/25/2026 | $104.02 | $104.01 (-0.01%) | $104.06 | $103.92 | 3.50 K | $133.74 M |
| 03/24/2026 | $103.55 | $103.63 (0.08%) | $103.77 | $103.53 | 3.30 K | $133.16 M |
| 03/23/2026 | $103.78 | $103.90 (0.12%) | $104.00 | $103.78 | 11.90 K | $133.51 M |
| 03/20/2026 | $103.77 | $103.51 (-0.25%) | $103.77 | $103.51 | 5.70 K | $132.92 M |
| 03/19/2026 | $104.00 | $104.35 (0.34%) | $104.37 | $104.00 | 5.00 K | $134.00 M |
| 03/18/2026 | $104.47 | $104.18 (-0.28%) | $104.47 | $104.18 | 8.94 K | $132.88 M |
| 03/17/2026 | $104.44 | $104.58 (0.13%) | $104.60 | $104.44 | 3.40 K | $133.39 M |
| 03/16/2026 | $104.31 | $104.33 (0.02%) | $104.41 | $104.31 | 1.24 K | $133.07 M |
| 03/13/2026 | $104.31 | $103.97 (-0.33%) | $104.31 | $103.94 | 4.83 K | $132.44 M |
| 03/12/2026 | $104.32 | $104.17 (-0.14%) | $104.33 | $104.05 | 11.90 K | $133.15 M |
| 03/11/2026 | $104.81 | $104.50 (-0.3%) | $104.81 | $104.50 | 56.92 K | $133.57 M |
| 03/10/2026 | $105.32 | $104.99 (-0.31%) | $105.32 | $104.99 | 4.00 K | $132.50 M |
| 03/09/2026 | $104.90 | $105.38 (0.46%) | $105.38 | $104.90 | 800 | $133.00 M |
| 03/06/2026 | $104.88 | $105.11 (0.22%) | $105.28 | $104.88 | 1.90 K | $133.02 M |
| 03/05/2026 | $105.21 | $105.21 (0%) | $105.22 | $105.15 | 2.53 K | $133.14 M |
| 03/04/2026 | $105.43 | $105.40 (-0.03%) | $105.51 | $105.38 | 8.53 K | $133.38 M |
| 03/03/2026 | $105.12 | $105.54 (0.4%) | $105.60 | $105.12 | 6.50 K | $133.56 M |
| 03/02/2026 | $105.62 | $105.59 (-0.03%) | $105.62 | $105.56 | 1.54 K | $133.01 M |
| 02/27/2026 | $106.34 | $106.31 (-0.03%) | $106.38 | $106.30 | 3.70 K | $126.83 M |
| 02/26/2026 | $106.04 | $106.14 (0.09%) | $106.14 | $106.04 | 71.22 K | $125.73 M |
| 02/25/2026 | $106.04 | $105.96 (-0.08%) | $106.09 | $105.96 | 17.10 K | $125.95 M |
| 02/24/2026 | $106.00 | $106.01 (0.01%) | $106.02 | $105.94 | 1.43 K | $126.01 M |
| 02/23/2026 | $105.96 | $106.05 (0.08%) | $106.05 | $105.96 | 1.00 K | $126.06 M |
| 02/20/2026 | $105.77 | $105.86 (0.09%) | $105.86 | $105.75 | 4.00 K | $126.03 M |
| 02/19/2026 | $105.76 | $105.82 (0.06%) | $105.91 | $105.76 | 2.30 K | $125.98 M |
| 02/18/2026 | $105.85 | $105.81 (-0.04%) | $105.88 | $105.81 | 4.03 K | $125.83 M |
| 02/17/2026 | $105.86 | $105.93 (0.07%) | $105.97 | $105.86 | 3.70 K | $125.98 M |
| 02/13/2026 | $105.89 | $105.89 (0%) | $105.89 | $105.89 | 2.07 K | $125.98 M |
| 02/12/2026 | $105.33 | $105.65 (0.3%) | $105.65 | $105.33 | 2.10 K | $126.55 M |
| 02/11/2026 | $105.27 | $105.15 (-0.11%) | $105.27 | $105.15 | 1.87 K | $125.96 M |
| 02/10/2026 | $105.25 | $105.34 (0.09%) | $105.40 | $105.25 | 1.90 K | $126.18 M |
| 02/09/2026 | $105.01 | $105.03 (0.02%) | $105.04 | $105.00 | 1.70 K | $125.81 M |
| 02/06/2026 | $105.07 | $104.98 (-0.09%) | $105.07 | $104.98 | 1.34 K | $125.97 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
