Skip to main content
iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
102.35
+0.33 (0.32%)
At close: Dec 20, 2024, 3:07 PM
102.26
-0.09 (-0.09%)
After-hours: Dec 20, 2024, 8:00 PM EST

GBF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024102.28102.43102.26102.26102.260.23%8,657
Dec 19, 2024102.02102.17101.89102.02102.02-0.31%6,056
Dec 18, 2024103.11103.17102.34102.34102.34-1.02%8,026
Dec 17, 2024103.45103.53103.39103.39103.06-0.06%3,140
Dec 16, 2024103.54103.54103.27103.45103.120.11%8,951
Dec 13, 2024103.54103.55103.29103.34103.00-0.33%8,844
Dec 12, 2024103.98103.98103.67103.67103.34-0.44%6,536
Dec 11, 2024104.45104.45104.13104.13103.79-0.27%4,283
Dec 10, 2024104.32104.43104.25104.41104.070.01%3,400
Dec 9, 2024104.62104.62104.40104.40104.06-0.34%2,911
Dec 6, 2024104.94104.94104.68104.76104.420.22%2,804
Dec 5, 2024104.42104.53104.36104.53104.190.01%4,373
Dec 4, 2024104.07104.53104.04104.52104.180.35%3,175
Dec 3, 2024104.49104.49104.16104.16103.82-0.21%5,678
Dec 2, 2024104.20104.40104.20104.37104.03-0.26%13,919
Nov 29, 2024104.46104.69104.46104.64103.980.35%2,147
Nov 27, 2024104.13104.38104.13104.28103.620.36%2,742
Nov 26, 2024103.69103.93103.67103.91103.25-0.16%4,053
Nov 25, 2024103.88104.12103.86104.07103.410.98%6,438
Nov 22, 2024103.26103.29103.05103.06102.41-0.05%12,068
Nov 21, 2024103.47103.47103.06103.11102.46-0.07%3,081
Nov 20, 2024103.28103.32103.13103.18102.53-0.23%8,379
Nov 19, 2024103.30103.47103.30103.42102.770.33%5,933
Nov 18, 2024102.97103.25102.86103.08102.43-0.03%5,540
Nov 15, 2024102.77103.11102.77103.11102.46-3,001
Nov 14, 2024103.23103.39103.02103.11102.460.11%6,855
Nov 13, 2024103.59103.59102.88103.00102.35-0.15%4,366
Nov 12, 2024103.49103.49103.05103.15102.50-0.54%8,054
Nov 11, 2024103.68103.79103.59103.71103.06-0.14%4,508
Nov 8, 2024104.22104.22103.78103.86103.200.12%13,011
Nov 7, 2024103.21103.74103.21103.74103.080.64%4,192
Nov 6, 2024102.88103.08102.68103.08102.43-0.73%3,487
Nov 5, 2024103.67103.91103.37103.84103.190.24%11,077
Nov 4, 2024103.79103.80103.46103.60102.940.53%4,414
Nov 1, 2024103.57103.63103.05103.05102.40-0.79%11,446
Oct 31, 2024103.89104.12103.77103.88102.89-0.06%7,096
Oct 30, 2024104.17104.22103.84103.94102.95-0.07%7,318
Oct 29, 2024103.70104.09103.66104.02103.030.15%4,097
Oct 28, 2024104.25104.25103.74103.86102.87-0.21%14,422
Oct 25, 2024104.43104.43104.08104.08103.09-0.21%2,532
Oct 24, 2024104.15104.47104.15104.29103.300.11%3,043
Oct 23, 2024104.11104.22103.97104.18103.19-0.11%17,131
Oct 22, 2024104.13104.35104.13104.30103.31-0.02%2,261
Oct 21, 2024104.58104.72104.25104.32103.32-0.69%6,070
Oct 18, 2024105.06105.16105.03105.04104.040.09%6,660
Oct 17, 2024105.04105.04104.87104.95103.95-0.48%6,814
Oct 16, 2024105.53105.53105.45105.45104.450.13%6,024
Oct 15, 2024105.20105.36105.20105.31104.310.45%2,164
Oct 14, 2024104.75104.84104.67104.84103.85-0.15%3,960
Oct 11, 2024105.03105.14104.97105.00104.000.03%2,857
Oct 10, 2024104.82104.97104.79104.97103.97-0.03%2,062
Oct 9, 2024105.06105.07104.98105.00104.00-0.20%3,458
Oct 8, 2024104.99105.21104.99105.21104.210.08%8,834
Oct 7, 2024105.13105.25105.12105.12104.13-0.33%3,962
Oct 4, 2024105.77105.77105.46105.48104.47-0.70%3,308
Oct 3, 2024106.45106.45106.17106.21105.21-0.37%3,073
Oct 2, 2024106.44106.61106.44106.60105.59-0.22%2,462
Oct 1, 2024106.97107.07106.79106.84105.83-3,510
Sep 30, 2024107.12107.12106.76106.84105.51-0.19%2,336
Sep 27, 2024107.00107.14106.95107.05105.710.26%2,707
Sep 26, 2024106.64106.83106.64106.76105.43-0.08%1,429
Sep 25, 2024107.00107.00106.77106.85105.51-0.33%14,235
Sep 24, 2024107.01107.21107.01107.21105.870.08%2,334
Sep 23, 2024106.85107.17106.85107.12105.78-0.04%2,455
Sep 20, 2024106.97107.22106.97107.17105.830.01%2,556
Sep 19, 2024106.99107.16106.99107.16105.82-0.01%1,893
Sep 18, 2024107.34107.58107.17107.17105.83-0.32%2,853
Sep 17, 2024107.84107.84107.47107.51106.17-0.11%5,135
Sep 16, 2024107.46107.68107.46107.63106.280.28%3,749
Sep 13, 2024107.27107.47107.27107.33105.990.23%5,427
Sep 12, 2024107.05107.09106.89107.09105.75-0.13%2,322
Sep 11, 2024107.17107.22107.06107.22105.88-0.03%1,571
Sep 10, 2024107.08107.25107.03107.25105.910.31%1,919
Sep 9, 2024106.85106.93106.80106.92105.580.12%2,090
Sep 6, 2024106.65106.91106.63106.79105.450.11%2,102
Sep 5, 2024106.65106.67106.41106.67105.330.26%3,133
Sep 4, 2024106.12106.39106.12106.39105.060.52%1,635
Sep 3, 2024105.85105.89105.71105.85104.520.06%8,021
Aug 30, 2024106.29106.29105.78105.78104.14-0.21%2,944
Aug 29, 2024106.01106.04105.85106.00104.35-0.14%4,028
Aug 28, 2024106.22106.22106.07106.15104.50-0.05%5,251
Aug 27, 2024106.04106.34106.04106.20104.55-0.05%9,870
Aug 26, 2024106.37106.37106.22106.25104.60-0.01%2,432
Aug 23, 2024106.20106.31106.10106.27104.610.34%1,519
Aug 22, 2024105.94105.94105.84105.90104.25-0.40%1,662
Aug 21, 2024106.15106.44106.15106.32104.670.20%3,407
Aug 20, 2024106.01106.11106.01106.11104.460.29%1,474
Aug 19, 2024105.72105.85105.65105.80104.160.17%4,586
Aug 16, 2024105.74105.74105.49105.62103.980.19%12,717
Aug 15, 2024105.40105.46105.39105.41103.78-0.36%1,408
Aug 14, 2024105.85105.94105.79105.79104.150.15%3,996
Aug 13, 2024105.57105.68105.57105.64103.990.35%2,415
Aug 12, 2024105.11105.30105.06105.27103.630.25%10,957
Aug 9, 2024105.03105.09104.98105.01103.380.29%4,610
Aug 8, 2024104.57104.80104.41104.71103.08-0.11%2,998
Aug 7, 2024104.84105.03104.80104.82103.19-0.39%1,936
Aug 6, 2024105.66105.68105.20105.23103.59-0.58%5,125
Aug 5, 2024106.11106.30105.58105.85104.20-0.02%10,740
Aug 2, 2024105.26105.87105.26105.87104.231.13%4,703
Aug 1, 2024104.51104.83104.51104.69103.070.04%1,372