5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
+2.12%
3 MONTH PERFORMANCE
+1.40%
6 MONTH PERFORMANCE
+0.54%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+1.66%
iShares Barclays Government/Credit Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $103.43 | $103.38 (-0.05%) | $103.43 | $103.36 | 2.42 K | $119.08 M |
| 06/18/2026 | $103.75 | $103.69 (-0.06%) | $103.76 | $103.66 | 3.90 K | $119.44 M |
| 06/17/2026 | $103.72 | $103.46 (-0.25%) | $103.72 | $103.46 | 3.90 K | $119.25 M |
| 06/16/2026 | $103.74 | $103.74 (0%) | $103.84 | $103.67 | 4.93 K | $119.57 M |
| 06/15/2026 | $103.59 | $103.60 (0.01%) | $103.62 | $103.59 | 1.05 K | $119.41 M |
| 06/12/2026 | $103.41 | $103.52 (0.11%) | $103.54 | $103.40 | 1.30 K | $119.43 M |
| 06/11/2026 | $103.14 | $103.64 (0.48%) | $103.64 | $103.14 | 1.00 K | $119.57 M |
| 06/10/2026 | $103.21 | $103.03 (-0.17%) | $103.21 | $103.03 | 4.42 K | $119.27 M |
| 06/09/2026 | $103.07 | $103.16 (0.09%) | $103.17 | $103.07 | 2.04 K | $119.42 M |
| 06/08/2026 | $103.00 | $102.91 (-0.09%) | $103.06 | $102.91 | 2.70 K | $119.13 M |
| 06/05/2026 | $103.05 | $103.02 (-0.03%) | $103.15 | $102.98 | 12.30 K | $119.41 M |
| 06/04/2026 | $104.43 | $103.45 (-0.94%) | $104.43 | $103.44 | 2.73 K | $119.91 M |
| 06/03/2026 | $103.36 | $103.31 (-0.05%) | $103.36 | $103.25 | 1.70 K | $119.26 M |
| 06/02/2026 | $103.66 | $103.55 (-0.11%) | $103.66 | $103.49 | 11.81 K | $119.54 M |
| 06/01/2026 | $105.00 | $103.48 (-1.45%) | $105.00 | $103.17 | 738 | $119.42 M |
| 05/29/2026 | $103.94 | $103.83 (-0.11%) | $103.94 | $103.83 | 700 | $119.44 M |
| 05/28/2026 | $103.71 | $103.76 (0.05%) | $103.78 | $103.67 | 30.13 K | $119.36 M |
| 05/27/2026 | $103.60 | $103.54 (-0.06%) | $103.67 | $103.54 | 5.70 K | $119.11 M |
| 05/26/2026 | $103.49 | $103.48 (-0.01%) | $103.49 | $103.43 | 2.44 K | $119.04 M |
| 05/22/2026 | $103.04 | $103.16 (0.12%) | $103.16 | $103.04 | 27.83 K | $118.67 M |
| 05/21/2026 | $102.73 | $103.02 (0.28%) | $103.06 | $102.73 | 2.20 K | $118.51 M |
| 05/20/2026 | $102.52 | $102.98 (0.45%) | $103.00 | $102.52 | 6.76 K | $118.46 M |
| 05/19/2026 | $102.54 | $102.43 (-0.11%) | $102.54 | $102.43 | 3.10 K | $117.83 M |
| 05/18/2026 | $102.83 | $102.77 (-0.06%) | $103.11 | $102.67 | 6.64 K | $118.22 M |
| 05/15/2026 | $102.87 | $102.82 (-0.05%) | $102.89 | $102.82 | 5.50 K | $118.28 M |
| 05/14/2026 | $103.55 | $103.35 (-0.19%) | $103.55 | $103.35 | 5.21 K | $118.89 M |
| 05/13/2026 | $103.42 | $103.42 (0%) | $103.42 | $103.42 | 200 | $118.97 M |
| 05/12/2026 | $103.49 | $103.44 (-0.05%) | $103.49 | $103.42 | 2.33 K | $118.99 M |
| 05/11/2026 | $103.79 | $103.70 (-0.09%) | $103.79 | $103.69 | 2.20 K | $119.29 M |
| 05/08/2026 | $104.06 | $103.99 (-0.07%) | $104.06 | $103.92 | 3.30 K | $119.63 M |
| 05/07/2026 | $104.06 | $103.69 (-0.36%) | $104.06 | $103.69 | 2.80 K | $119.28 M |
| 05/06/2026 | $103.87 | $103.99 (0.12%) | $104.00 | $103.87 | 4.20 K | $119.63 M |
| 05/05/2026 | $103.52 | $103.54 (0.02%) | $103.58 | $103.52 | 4.00 K | $119.11 M |
| 05/04/2026 | $103.45 | $103.36 (-0.09%) | $103.55 | $103.31 | 3.90 K | $118.90 M |
| 05/01/2026 | $103.78 | $103.66 (-0.12%) | $103.78 | $103.66 | 2.63 K | $119.25 M |
| 04/30/2026 | $103.95 | $103.86 (-0.09%) | $103.99 | $103.85 | 52.14 K | $119.48 M |
| 04/29/2026 | $103.81 | $103.78 (-0.03%) | $103.81 | $103.78 | 900 | $119.39 M |
| 04/28/2026 | $104.07 | $104.16 (0.09%) | $104.16 | $104.07 | 722 | $119.82 M |
| 04/27/2026 | $104.34 | $104.23 (-0.11%) | $104.34 | $104.21 | 1.30 K | $119.90 M |
| 04/24/2026 | $104.39 | $104.41 (0.02%) | $104.41 | $104.39 | 500 | $120.11 M |
| 04/23/2026 | $104.45 | $104.29 (-0.15%) | $104.45 | $104.29 | 1.44 K | $119.97 M |
| 04/22/2026 | $104.49 | $104.42 (-0.07%) | $104.49 | $104.42 | 700 | $120.12 M |
| 04/21/2026 | $104.37 | $104.35 (-0.02%) | $104.37 | $104.35 | 4.32 K | $120.04 M |
| 04/20/2026 | $104.66 | $104.65 (-0.01%) | $104.67 | $104.65 | 2.44 K | $120.39 M |
| 04/17/2026 | $104.67 | $104.67 (0%) | $104.67 | $104.67 | 700 | $120.41 M |
| 04/16/2026 | $104.30 | $104.24 (-0.06%) | $104.30 | $104.24 | 50.72 K | $119.91 M |
| 04/15/2026 | $104.44 | $104.46 (0.02%) | $104.49 | $104.41 | 936 | $120.17 M |
| 04/14/2026 | $104.55 | $104.62 (0.07%) | $104.62 | $104.55 | 7.94 K | $120.35 M |
| 04/13/2026 | $104.23 | $104.34 (0.11%) | $104.34 | $104.23 | 1.20 K | $120.03 M |
| 04/10/2026 | $104.24 | $104.10 (-0.13%) | $104.24 | $104.10 | 900 | $119.75 M |
| 04/09/2026 | $103.56 | $104.21 (0.63%) | $104.38 | $103.56 | 8.75 K | $119.88 M |
| 04/08/2026 | $104.35 | $104.25 (-0.1%) | $104.35 | $104.18 | 1.50 K | $119.93 M |
| 04/07/2026 | $103.88 | $103.98 (0.1%) | $103.98 | $103.72 | 5.80 K | $119.62 M |
| 04/06/2026 | $103.99 | $103.95 (-0.04%) | $104.01 | $103.89 | 8.90 K | $119.58 M |
| 04/02/2026 | $103.96 | $104.00 (0.04%) | $104.09 | $103.96 | 18.82 K | $119.64 M |
| 04/01/2026 | $103.91 | $103.82 (-0.09%) | $103.99 | $103.82 | 1.73 K | $119.43 M |
| 03/31/2026 | $104.02 | $104.17 (0.14%) | $104.32 | $104.02 | 6.41 K | $119.83 M |
| 03/30/2026 | $103.84 | $103.94 (0.1%) | $104.05 | $103.84 | 7.71 K | $119.57 M |
| 03/27/2026 | $103.25 | $103.35 (0.1%) | $103.45 | $103.25 | 13.64 K | $118.89 M |
| 03/26/2026 | $103.73 | $103.45 (-0.27%) | $103.73 | $103.45 | 1.60 K | $119.01 M |
| 03/25/2026 | $104.02 | $104.01 (-0.01%) | $104.06 | $103.92 | 3.50 K | $119.65 M |
| 03/24/2026 | $103.55 | $103.63 (0.08%) | $103.77 | $103.53 | 3.30 K | $119.21 M |
| 03/23/2026 | $103.78 | $103.90 (0.12%) | $104.00 | $103.78 | 11.90 K | $119.52 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.
