5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
+0.35%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+0.97%
iShares Barclays Government/Credit Bond Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $102.39 | $102.27 (-0.12%) | $102.44 | $102.21 | 1.90 K | $124.88 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 |
| 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 |
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.
