5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+1.78%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
-0.09%
iShares Barclays Government/Credit Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2026 | $100.78 | $100.60 (-0.18%) | $100.81 | $100.60 | 31.18 K | $122.85 M |
| 09/10/2026 | $100.99 | $100.82 (-0.17%) | $100.99 | $100.82 | 2.46 K | |
| 09/09/2026 | $101.59 | $101.37 (-0.22%) | $101.59 | $101.37 | 1.38 K | |
| 09/08/2026 | $101.61 | $101.54 (-0.07%) | $101.68 | $101.47 | 4.02 K | $124.00 M |
| 09/04/2026 | $101.78 | $101.64 (-0.14%) | $101.78 | $101.54 | 1.02 K | $124.12 M |
| 09/03/2026 | $101.64 | $101.57 (-0.07%) | $101.69 | $101.57 | 3.45 K | |
| 09/02/2026 | $101.48 | $101.50 (0.02%) | $101.55 | $101.48 | 1.36 K | |
| 09/01/2026 | $101.51 | $101.47 (-0.04%) | $101.52 | $101.46 | 2.01 K | $123.91 M |
| 08/31/2026 | $102.05 | $102.04 (-0.01%) | $102.07 | $102.00 | 3.84 K | $124.61 M |
| 08/28/2026 | $102.50 | $102.18 (-0.31%) | $102.50 | $102.17 | 4.84 K | $124.78 M |
| 08/27/2026 | $102.54 | $102.53 (-0.01%) | $102.54 | $102.50 | 5.70 K | $125.21 M |
| 08/26/2026 | $102.54 | $102.54 (0%) | $102.54 | $102.54 | 900 | $125.22 M |
| 08/25/2026 | $102.54 | $102.66 (0.12%) | $102.66 | $102.53 | 3.40 K | $125.37 M |
| 08/24/2026 | $102.11 | $102.22 (0.11%) | $102.26 | $102.11 | 55.70 K | $124.83 M |
| 08/21/2026 | $102.02 | $101.99 (-0.03%) | $102.04 | $101.98 | 2.51 K | $124.55 M |
| 08/20/2026 | $102.21 | $102.13 (-0.08%) | $102.26 | $102.13 | 203.00 K | $124.72 M |
| 08/19/2026 | $102.41 | $102.42 (0.01%) | $102.44 | $102.29 | 106.10 K | $125.07 M |
| 08/18/2026 | $102.06 | $102.03 (-0.03%) | $102.06 | $102.03 | 1.35 K | $124.60 M |
| 08/17/2026 | $102.09 | $101.93 (-0.16%) | $102.09 | $101.91 | 1.70 K | $124.48 M |
| 08/14/2026 | $102.13 | $102.16 (0.03%) | $102.16 | $102.13 | 2.00 K | $124.76 M |
| 08/13/2026 | $102.42 | $102.39 (-0.03%) | $102.42 | $102.36 | 1.02 K | $125.04 M |
| 08/12/2026 | $102.10 | $102.10 (0%) | $102.10 | $102.09 | 3.50 K | $124.68 M |
| 08/11/2026 | $102.15 | $102.01 (-0.14%) | $102.15 | $102.01 | 4.85 K | $124.57 M |
| 08/10/2026 | $102.07 | $101.97 (-0.1%) | $102.07 | $101.95 | 12.30 K | $124.52 M |
| 08/07/2026 | $102.27 | $102.30 (0.03%) | $102.30 | $102.23 | 4.70 K | $124.93 M |
| 08/06/2026 | $102.10 | $102.11 (0.01%) | $102.11 | $102.09 | 2.10 K | $124.70 M |
| 08/05/2026 | $102.34 | $102.40 (0.06%) | $102.42 | $102.29 | 3.60 K | $125.05 M |
| 08/04/2026 | $102.31 | $102.35 (0.04%) | $102.35 | $102.26 | 5.93 K | $124.99 M |
| 08/03/2026 | $101.92 | $102.00 (0.08%) | $102.01 | $101.90 | 7.70 K | $124.56 M |
| 07/31/2026 | $102.04 | $102.08 (0.04%) | $102.08 | $101.95 | 8.00 K | $124.23 M |
| 07/30/2026 | $102.34 | $102.33 (-0.01%) | $102.36 | $102.29 | 3.40 K | $124.54 M |
| 07/29/2026 | $102.58 | $102.29 (-0.28%) | $102.60 | $102.28 | 9.50 K | $124.49 M |
| 07/28/2026 | $102.47 | $102.65 (0.18%) | $102.74 | $102.47 | 7.22 K | $124.93 M |
| 07/27/2026 | $102.41 | $102.37 (-0.04%) | $102.44 | $102.37 | 34.23 K | $124.19 M |
| 07/24/2026 | $102.24 | $102.22 (-0.02%) | $102.37 | $102.19 | 4.50 K | $124.56 M |
| 07/23/2026 | $102.05 | $102.10 (0.05%) | $102.14 | $102.05 | 76.40 K | $124.42 M |
| 07/22/2026 | $102.48 | $102.34 (-0.14%) | $102.48 | $102.34 | 547 | $124.32 M |
| 07/21/2026 | $102.51 | $102.48 (-0.03%) | $102.54 | $102.48 | 3.20 K | $124.49 M |
| 07/20/2026 | $102.79 | $102.70 (-0.09%) | $102.79 | $102.66 | 3.03 K | $124.76 M |
| 07/17/2026 | $102.99 | $102.97 (-0.02%) | $103.05 | $102.97 | 2.60 K | $124.55 M |
| 07/16/2026 | $102.81 | $102.89 (0.08%) | $102.89 | $102.78 | 2.33 K | $124.46 M |
| 07/15/2026 | $102.79 | $102.94 (0.15%) | $102.94 | $102.79 | 5.85 K | $124.52 M |
| 07/14/2026 | $102.73 | $102.72 (-0.01%) | $102.80 | $102.69 | 6.10 K | $124.30 M |
| 07/13/2026 | $102.62 | $102.51 (-0.11%) | $102.74 | $102.51 | 1.40 K | $124.05 M |
| 07/10/2026 | $102.82 | $102.80 (-0.02%) | $102.82 | $102.80 | 17.63 K | $124.49 M |
| 07/09/2026 | $102.78 | $102.97 (0.18%) | $103.01 | $102.78 | 103.51 K | $124.70 M |
| 07/08/2026 | $102.67 | $102.84 (0.17%) | $102.86 | $102.67 | 4.81 K | $124.54 M |
| 07/07/2026 | $103.26 | $102.96 (-0.29%) | $103.26 | $102.95 | 4.20 K | $124.56 M |
| 07/06/2026 | $103.28 | $103.40 (0.12%) | $103.40 | $103.28 | 4.50 K | $125.09 M |
| 07/02/2026 | $103.34 | $103.40 (0.06%) | $103.44 | $103.30 | 3.84 K | $119.59 M |
| 07/01/2026 | $103.35 | $103.31 (-0.04%) | $103.36 | $103.26 | 3.00 K | $118.87 M |
| 06/30/2026 | $104.00 | $103.83 (-0.16%) | $104.01 | $103.82 | 1.22 K | $119.47 M |
| 06/29/2026 | $104.16 | $104.22 (0.06%) | $104.23 | $104.14 | 8.91 K | $119.92 M |
| 06/26/2026 | $103.94 | $104.15 (0.2%) | $104.15 | $103.94 | 1.90 K | $119.42 M |
| 06/25/2026 | $104.16 | $104.04 (-0.12%) | $104.18 | $104.04 | 2.23 K | $119.30 M |
| 06/24/2026 | $103.88 | $103.99 (0.11%) | $104.01 | $103.88 | 4.20 K | $119.95 M |
| 06/23/2026 | $103.56 | $103.55 (-0.01%) | $103.57 | $103.50 | 18.80 K | $119.44 M |
| 06/22/2026 | $103.43 | $103.38 (-0.05%) | $103.43 | $103.36 | 2.42 K | $119.24 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.
