iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
103.25
+0.44 (0.42%)
Feb 21, 2025, 3:59 PM EST - Market closed
GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 102.77 | 103.40 | 102.77 | 103.25 | 103.25 | 0.42% | 4,236 |
| Feb 20, 2025 | 102.83 | 102.90 | 102.81 | 102.81 | 102.81 | 0.08% | 4,011 |
| Feb 19, 2025 | 102.62 | 102.75 | 102.55 | 102.73 | 102.73 | 0.11% | 9,206 |
| Feb 18, 2025 | 102.84 | 102.86 | 102.55 | 102.62 | 102.62 | -0.35% | 666,028 |
| Feb 14, 2025 | 103.08 | 103.11 | 102.99 | 102.99 | 102.99 | 0.29% | 1,915 |
| Feb 13, 2025 | 102.64 | 102.82 | 102.59 | 102.69 | 102.69 | 0.63% | 4,342 |
| Feb 12, 2025 | 101.91 | 102.18 | 101.91 | 102.05 | 102.05 | -0.53% | 3,376 |
| Feb 11, 2025 | 102.66 | 102.66 | 102.53 | 102.60 | 102.60 | -0.17% | 3,730 |
| Feb 10, 2025 | 102.89 | 102.89 | 102.70 | 102.77 | 102.77 | 0.02% | 2,866 |
| Feb 7, 2025 | 102.75 | 102.80 | 102.74 | 102.75 | 102.75 | -0.38% | 27,971 |
| Feb 6, 2025 | 103.22 | 103.23 | 103.04 | 103.14 | 103.14 | 0.04% | 6,523 |
| Feb 5, 2025 | 103.07 | 103.28 | 103.07 | 103.10 | 103.10 | 0.42% | 5,508 |
| Feb 4, 2025 | 102.41 | 102.72 | 102.41 | 102.67 | 102.67 | 0.13% | 3,396 |
| Feb 3, 2025 | 102.40 | 102.64 | 102.40 | 102.54 | 102.54 | -0.11% | 6,189 |
| Jan 31, 2025 | 102.97 | 102.97 | 102.65 | 102.65 | 102.32 | -0.18% | 4,822 |
| Jan 30, 2025 | 102.96 | 102.98 | 102.80 | 102.83 | 102.50 | 0.08% | 7,527 |
| Jan 29, 2025 | 102.72 | 102.75 | 102.58 | 102.75 | 102.42 | - | 3,173 |
| Jan 28, 2025 | 102.75 | 102.78 | 102.55 | 102.76 | 102.43 | -0.07% | 5,116 |
| Jan 27, 2025 | 102.69 | 102.87 | 102.55 | 102.83 | 102.49 | 0.50% | 9,541 |
| Jan 24, 2025 | 102.12 | 102.37 | 102.12 | 102.31 | 101.98 | 0.15% | 4,425 |
| Jan 23, 2025 | 102.10 | 102.25 | 102.09 | 102.15 | 101.82 | -0.15% | 3,330 |
| Jan 22, 2025 | 102.36 | 102.37 | 102.22 | 102.30 | 101.97 | -0.14% | 4,853 |
| Jan 21, 2025 | 102.30 | 102.53 | 102.30 | 102.44 | 102.11 | 0.25% | 11,171 |
| Jan 17, 2025 | 102.18 | 102.24 | 102.09 | 102.19 | 101.86 | 0.04% | 3,967 |
| Jan 16, 2025 | 101.99 | 102.26 | 101.93 | 102.15 | 101.82 | 0.25% | 6,783 |
| Jan 15, 2025 | 102.00 | 102.05 | 101.86 | 101.89 | 101.57 | 0.78% | 17,240 |
| Jan 14, 2025 | 101.03 | 101.11 | 100.99 | 101.11 | 100.78 | 0.03% | 4,661 |
| Jan 13, 2025 | 101.13 | 101.30 | 101.03 | 101.08 | 100.75 | -0.12% | 11,274 |
| Jan 10, 2025 | 101.35 | 101.41 | 101.13 | 101.20 | 100.87 | -0.52% | 17,033 |
| Jan 8, 2025 | 101.39 | 101.73 | 101.39 | 101.73 | 101.40 | 0.10% | 3,011 |
| Jan 7, 2025 | 101.71 | 101.71 | 101.55 | 101.62 | 101.29 | -0.22% | 4,309 |
| Jan 6, 2025 | 101.94 | 102.07 | 101.85 | 101.85 | 101.52 | -0.20% | 3,117 |
| Jan 3, 2025 | 102.29 | 102.31 | 102.06 | 102.06 | 101.73 | -0.27% | 4,741 |
| Jan 2, 2025 | 102.23 | 102.35 | 102.17 | 102.33 | 102.00 | 0.10% | 22,823 |
| Dec 31, 2024 | 102.41 | 102.44 | 102.17 | 102.23 | 101.89 | -0.08% | 6,451 |
| Dec 30, 2024 | 102.23 | 102.39 | 102.20 | 102.30 | 101.97 | 0.36% | 8,961 |
| Dec 27, 2024 | 102.07 | 102.18 | 101.84 | 101.93 | 101.60 | -0.21% | 29,955 |
| Dec 26, 2024 | 101.94 | 102.23 | 101.89 | 102.15 | 101.82 | 0.05% | 32,685 |
| Dec 24, 2024 | 101.74 | 102.11 | 101.74 | 102.10 | 101.77 | 0.10% | 6,617 |
| Dec 23, 2024 | 102.09 | 102.26 | 101.86 | 101.99 | 101.66 | -0.26% | 29,608 |
| Dec 20, 2024 | 102.28 | 102.43 | 102.26 | 102.26 | 101.93 | 0.23% | 8,657 |
| Dec 19, 2024 | 102.02 | 102.17 | 101.89 | 102.02 | 101.69 | -0.31% | 6,056 |
| Dec 18, 2024 | 103.11 | 103.17 | 102.34 | 102.34 | 102.01 | -1.02% | 8,026 |
| Dec 17, 2024 | 103.45 | 103.53 | 103.39 | 103.39 | 102.72 | -0.06% | 3,140 |
| Dec 16, 2024 | 103.54 | 103.54 | 103.27 | 103.45 | 102.78 | 0.11% | 8,951 |
| Dec 13, 2024 | 103.54 | 103.55 | 103.29 | 103.34 | 102.67 | -0.33% | 8,844 |
| Dec 12, 2024 | 103.98 | 103.98 | 103.67 | 103.67 | 103.00 | -0.44% | 6,536 |
| Dec 11, 2024 | 104.45 | 104.45 | 104.13 | 104.13 | 103.46 | -0.27% | 4,283 |
| Dec 10, 2024 | 104.32 | 104.43 | 104.25 | 104.41 | 103.74 | 0.01% | 3,400 |
| Dec 9, 2024 | 104.62 | 104.62 | 104.40 | 104.40 | 103.73 | -0.34% | 2,911 |
| Dec 6, 2024 | 104.94 | 104.94 | 104.68 | 104.76 | 104.08 | 0.22% | 2,804 |
| Dec 5, 2024 | 104.42 | 104.53 | 104.36 | 104.53 | 103.85 | 0.01% | 4,373 |
| Dec 4, 2024 | 104.07 | 104.53 | 104.04 | 104.52 | 103.84 | 0.35% | 3,175 |
| Dec 3, 2024 | 104.49 | 104.49 | 104.16 | 104.16 | 103.48 | -0.21% | 5,678 |
| Dec 2, 2024 | 104.20 | 104.40 | 104.20 | 104.37 | 103.70 | -0.26% | 13,919 |
| Nov 29, 2024 | 104.46 | 104.69 | 104.46 | 104.64 | 103.64 | 0.35% | 2,147 |
| Nov 27, 2024 | 104.13 | 104.38 | 104.13 | 104.28 | 103.29 | 0.36% | 2,742 |
| Nov 26, 2024 | 103.69 | 103.93 | 103.67 | 103.91 | 102.91 | -0.16% | 4,053 |
| Nov 25, 2024 | 103.88 | 104.12 | 103.86 | 104.07 | 103.08 | 0.98% | 6,438 |
| Nov 22, 2024 | 103.26 | 103.29 | 103.05 | 103.06 | 102.08 | -0.05% | 12,068 |
| Nov 21, 2024 | 103.47 | 103.47 | 103.06 | 103.11 | 102.13 | -0.07% | 3,081 |
| Nov 20, 2024 | 103.28 | 103.32 | 103.13 | 103.18 | 102.20 | -0.23% | 8,379 |
| Nov 19, 2024 | 103.30 | 103.47 | 103.30 | 103.42 | 102.43 | 0.33% | 5,933 |
| Nov 18, 2024 | 102.97 | 103.25 | 102.86 | 103.08 | 102.10 | -0.03% | 5,540 |
| Nov 15, 2024 | 102.77 | 103.11 | 102.77 | 103.11 | 102.13 | - | 3,001 |
| Nov 14, 2024 | 103.23 | 103.39 | 103.02 | 103.11 | 102.13 | 0.11% | 6,855 |
| Nov 13, 2024 | 103.59 | 103.59 | 102.88 | 103.00 | 102.02 | -0.15% | 4,366 |
| Nov 12, 2024 | 103.49 | 103.49 | 103.05 | 103.15 | 102.17 | -0.54% | 8,054 |
| Nov 11, 2024 | 103.68 | 103.79 | 103.59 | 103.71 | 102.72 | -0.14% | 4,508 |
| Nov 8, 2024 | 104.22 | 104.22 | 103.78 | 103.86 | 102.87 | 0.12% | 13,011 |
| Nov 7, 2024 | 103.21 | 103.74 | 103.21 | 103.74 | 102.75 | 0.64% | 4,192 |
| Nov 6, 2024 | 102.88 | 103.08 | 102.68 | 103.08 | 102.10 | -0.73% | 3,487 |
| Nov 5, 2024 | 103.67 | 103.91 | 103.37 | 103.84 | 102.85 | 0.24% | 11,077 |
| Nov 4, 2024 | 103.79 | 103.80 | 103.46 | 103.60 | 102.61 | 0.53% | 4,414 |
| Nov 1, 2024 | 103.57 | 103.63 | 103.05 | 103.05 | 102.07 | -0.79% | 11,446 |
| Oct 31, 2024 | 103.89 | 104.12 | 103.77 | 103.88 | 102.56 | -0.06% | 7,096 |
| Oct 30, 2024 | 104.17 | 104.22 | 103.84 | 103.94 | 102.62 | -0.07% | 7,318 |
| Oct 29, 2024 | 103.70 | 104.09 | 103.66 | 104.02 | 102.69 | 0.15% | 4,097 |
| Oct 28, 2024 | 104.25 | 104.25 | 103.74 | 103.86 | 102.54 | -0.21% | 14,422 |
| Oct 25, 2024 | 104.43 | 104.43 | 104.08 | 104.08 | 102.75 | -0.21% | 2,532 |
| Oct 24, 2024 | 104.15 | 104.47 | 104.15 | 104.29 | 102.97 | 0.11% | 3,043 |
| Oct 23, 2024 | 104.11 | 104.22 | 103.97 | 104.18 | 102.86 | -0.11% | 17,131 |
| Oct 22, 2024 | 104.13 | 104.35 | 104.13 | 104.30 | 102.97 | -0.02% | 2,261 |
| Oct 21, 2024 | 104.58 | 104.72 | 104.25 | 104.32 | 102.99 | -0.69% | 6,070 |
| Oct 18, 2024 | 105.06 | 105.16 | 105.03 | 105.04 | 103.71 | 0.09% | 6,660 |
| Oct 17, 2024 | 105.04 | 105.04 | 104.87 | 104.95 | 103.61 | -0.48% | 6,814 |
| Oct 16, 2024 | 105.53 | 105.53 | 105.45 | 105.45 | 104.11 | 0.13% | 6,024 |
| Oct 15, 2024 | 105.20 | 105.36 | 105.20 | 105.31 | 103.97 | 0.45% | 2,164 |
| Oct 14, 2024 | 104.75 | 104.84 | 104.67 | 104.84 | 103.51 | -0.15% | 3,960 |
| Oct 11, 2024 | 105.03 | 105.14 | 104.97 | 105.00 | 103.67 | 0.03% | 2,857 |
| Oct 10, 2024 | 104.82 | 104.97 | 104.79 | 104.97 | 103.63 | -0.03% | 2,062 |
| Oct 9, 2024 | 105.06 | 105.07 | 104.98 | 105.00 | 103.67 | -0.20% | 3,458 |
| Oct 8, 2024 | 104.99 | 105.21 | 104.99 | 105.21 | 103.88 | 0.08% | 8,834 |
| Oct 7, 2024 | 105.13 | 105.25 | 105.12 | 105.12 | 103.79 | -0.33% | 3,962 |
| Oct 4, 2024 | 105.77 | 105.77 | 105.46 | 105.48 | 104.14 | -0.70% | 3,308 |
| Oct 3, 2024 | 106.45 | 106.45 | 106.17 | 106.21 | 104.87 | -0.37% | 3,073 |
| Oct 2, 2024 | 106.44 | 106.61 | 106.44 | 106.60 | 105.25 | -0.22% | 2,462 |
| Oct 1, 2024 | 106.97 | 107.07 | 106.79 | 106.84 | 105.49 | - | 3,510 |
| Sep 30, 2024 | 107.12 | 107.12 | 106.76 | 106.84 | 105.16 | -0.19% | 2,336 |
| Sep 27, 2024 | 107.00 | 107.14 | 106.95 | 107.05 | 105.37 | 0.26% | 2,707 |