iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
103.30
-0.12 (-0.12%)
Nov 20, 2024, 3:28 PM EST - Market closed
GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 103.28 | 103.32 | 103.13 | 103.18 | 103.18 | -0.23% | 8,379 |
| Nov 19, 2024 | 103.30 | 103.47 | 103.30 | 103.42 | 103.42 | 0.33% | 5,933 |
| Nov 18, 2024 | 102.97 | 103.25 | 102.86 | 103.08 | 103.08 | -0.03% | 5,540 |
| Nov 15, 2024 | 102.77 | 103.11 | 102.77 | 103.11 | 103.11 | - | 3,001 |
| Nov 14, 2024 | 103.23 | 103.39 | 103.02 | 103.11 | 103.11 | 0.11% | 6,855 |
| Nov 13, 2024 | 103.59 | 103.59 | 102.88 | 103.00 | 103.00 | -0.15% | 4,366 |
| Nov 12, 2024 | 103.49 | 103.49 | 103.05 | 103.15 | 103.15 | -0.54% | 8,054 |
| Nov 11, 2024 | 103.68 | 103.79 | 103.59 | 103.71 | 103.71 | -0.14% | 4,508 |
| Nov 8, 2024 | 104.22 | 104.22 | 103.78 | 103.86 | 103.86 | 0.12% | 13,011 |
| Nov 7, 2024 | 103.21 | 103.74 | 103.21 | 103.74 | 103.74 | 0.64% | 4,192 |
| Nov 6, 2024 | 102.88 | 103.08 | 102.68 | 103.08 | 103.08 | -0.73% | 3,487 |
| Nov 5, 2024 | 103.67 | 103.91 | 103.37 | 103.84 | 103.84 | 0.24% | 11,077 |
| Nov 4, 2024 | 103.79 | 103.80 | 103.46 | 103.60 | 103.60 | 0.53% | 4,414 |
| Nov 1, 2024 | 103.57 | 103.63 | 103.05 | 103.05 | 103.05 | -0.79% | 11,446 |
| Oct 31, 2024 | 103.89 | 104.12 | 103.77 | 103.88 | 103.54 | -0.06% | 7,096 |
| Oct 30, 2024 | 104.17 | 104.22 | 103.84 | 103.94 | 103.61 | -0.07% | 7,318 |
| Oct 29, 2024 | 103.70 | 104.09 | 103.66 | 104.02 | 103.68 | 0.15% | 4,097 |
| Oct 28, 2024 | 104.25 | 104.25 | 103.74 | 103.86 | 103.53 | -0.21% | 14,422 |
| Oct 25, 2024 | 104.43 | 104.43 | 104.08 | 104.08 | 103.74 | -0.21% | 2,532 |
| Oct 24, 2024 | 104.15 | 104.47 | 104.15 | 104.29 | 103.96 | 0.11% | 3,043 |
| Oct 23, 2024 | 104.11 | 104.22 | 103.97 | 104.18 | 103.85 | -0.11% | 17,131 |
| Oct 22, 2024 | 104.13 | 104.35 | 104.13 | 104.30 | 103.97 | -0.02% | 2,261 |
| Oct 21, 2024 | 104.58 | 104.72 | 104.25 | 104.32 | 103.98 | -0.69% | 6,070 |
| Oct 18, 2024 | 105.06 | 105.16 | 105.03 | 105.04 | 104.71 | 0.09% | 6,660 |
| Oct 17, 2024 | 105.04 | 105.04 | 104.87 | 104.95 | 104.61 | -0.48% | 6,814 |
| Oct 16, 2024 | 105.53 | 105.53 | 105.45 | 105.45 | 105.11 | 0.13% | 6,024 |
| Oct 15, 2024 | 105.20 | 105.36 | 105.20 | 105.31 | 104.98 | 0.45% | 2,164 |
| Oct 14, 2024 | 104.75 | 104.84 | 104.67 | 104.84 | 104.51 | -0.15% | 3,960 |
| Oct 11, 2024 | 105.03 | 105.14 | 104.97 | 105.00 | 104.67 | 0.03% | 2,857 |
| Oct 10, 2024 | 104.82 | 104.97 | 104.79 | 104.97 | 104.63 | -0.03% | 2,062 |
| Oct 9, 2024 | 105.06 | 105.07 | 104.98 | 105.00 | 104.67 | -0.20% | 3,458 |
| Oct 8, 2024 | 104.99 | 105.21 | 104.99 | 105.21 | 104.88 | 0.08% | 8,834 |
| Oct 7, 2024 | 105.13 | 105.25 | 105.12 | 105.12 | 104.79 | -0.33% | 3,962 |
| Oct 4, 2024 | 105.77 | 105.77 | 105.46 | 105.48 | 105.14 | -0.70% | 3,308 |
| Oct 3, 2024 | 106.45 | 106.45 | 106.17 | 106.21 | 105.88 | -0.37% | 3,073 |
| Oct 2, 2024 | 106.44 | 106.61 | 106.44 | 106.60 | 106.27 | -0.22% | 2,462 |
| Oct 1, 2024 | 106.97 | 107.07 | 106.79 | 106.84 | 106.50 | - | 3,510 |
| Sep 30, 2024 | 107.12 | 107.12 | 106.76 | 106.84 | 106.18 | -0.19% | 2,336 |
| Sep 27, 2024 | 107.00 | 107.14 | 106.95 | 107.05 | 106.38 | 0.26% | 2,707 |
| Sep 26, 2024 | 106.64 | 106.83 | 106.64 | 106.76 | 106.10 | -0.08% | 1,429 |
| Sep 25, 2024 | 107.00 | 107.00 | 106.77 | 106.85 | 106.19 | -0.33% | 14,235 |
| Sep 24, 2024 | 107.01 | 107.21 | 107.01 | 107.21 | 106.54 | 0.08% | 2,334 |
| Sep 23, 2024 | 106.85 | 107.17 | 106.85 | 107.12 | 106.46 | -0.04% | 2,455 |
| Sep 20, 2024 | 106.97 | 107.22 | 106.97 | 107.17 | 106.50 | 0.01% | 2,556 |
| Sep 19, 2024 | 106.99 | 107.16 | 106.99 | 107.16 | 106.50 | -0.01% | 1,893 |
| Sep 18, 2024 | 107.34 | 107.58 | 107.17 | 107.17 | 106.51 | -0.32% | 2,853 |
| Sep 17, 2024 | 107.84 | 107.84 | 107.47 | 107.51 | 106.85 | -0.11% | 5,135 |
| Sep 16, 2024 | 107.46 | 107.68 | 107.46 | 107.63 | 106.96 | 0.28% | 3,749 |
| Sep 13, 2024 | 107.27 | 107.47 | 107.27 | 107.33 | 106.67 | 0.23% | 5,427 |
| Sep 12, 2024 | 107.05 | 107.09 | 106.89 | 107.09 | 106.42 | -0.13% | 2,322 |
| Sep 11, 2024 | 107.17 | 107.22 | 107.06 | 107.22 | 106.56 | -0.03% | 1,571 |
| Sep 10, 2024 | 107.08 | 107.25 | 107.03 | 107.25 | 106.59 | 0.31% | 1,919 |
| Sep 9, 2024 | 106.85 | 106.93 | 106.80 | 106.92 | 106.26 | 0.12% | 2,090 |
| Sep 6, 2024 | 106.65 | 106.91 | 106.63 | 106.79 | 106.13 | 0.11% | 2,102 |
| Sep 5, 2024 | 106.65 | 106.67 | 106.41 | 106.67 | 106.00 | 0.26% | 3,133 |
| Sep 4, 2024 | 106.12 | 106.39 | 106.12 | 106.39 | 105.73 | 0.52% | 1,635 |
| Sep 3, 2024 | 105.85 | 105.89 | 105.71 | 105.85 | 105.19 | 0.06% | 8,021 |
| Aug 30, 2024 | 106.29 | 106.29 | 105.78 | 105.78 | 104.80 | -0.21% | 2,944 |
| Aug 29, 2024 | 106.01 | 106.04 | 105.85 | 106.00 | 105.02 | -0.14% | 4,028 |
| Aug 28, 2024 | 106.22 | 106.22 | 106.07 | 106.15 | 105.16 | -0.05% | 5,251 |
| Aug 27, 2024 | 106.04 | 106.34 | 106.04 | 106.20 | 105.21 | -0.05% | 9,870 |
| Aug 26, 2024 | 106.37 | 106.37 | 106.22 | 106.25 | 105.27 | -0.01% | 2,432 |
| Aug 23, 2024 | 106.20 | 106.31 | 106.10 | 106.27 | 105.28 | 0.34% | 1,519 |
| Aug 22, 2024 | 105.94 | 105.94 | 105.84 | 105.90 | 104.92 | -0.40% | 1,662 |
| Aug 21, 2024 | 106.15 | 106.44 | 106.15 | 106.32 | 105.34 | 0.20% | 3,407 |
| Aug 20, 2024 | 106.01 | 106.11 | 106.01 | 106.11 | 105.13 | 0.29% | 1,474 |
| Aug 19, 2024 | 105.72 | 105.85 | 105.65 | 105.80 | 104.82 | 0.17% | 4,586 |
| Aug 16, 2024 | 105.74 | 105.74 | 105.49 | 105.62 | 104.64 | 0.19% | 12,717 |
| Aug 15, 2024 | 105.40 | 105.46 | 105.39 | 105.41 | 104.44 | -0.36% | 1,408 |
| Aug 14, 2024 | 105.85 | 105.94 | 105.79 | 105.79 | 104.81 | 0.15% | 3,996 |
| Aug 13, 2024 | 105.57 | 105.68 | 105.57 | 105.64 | 104.66 | 0.35% | 2,415 |
| Aug 12, 2024 | 105.11 | 105.30 | 105.06 | 105.27 | 104.29 | 0.25% | 10,957 |
| Aug 9, 2024 | 105.03 | 105.09 | 104.98 | 105.01 | 104.04 | 0.29% | 4,610 |
| Aug 8, 2024 | 104.57 | 104.80 | 104.41 | 104.71 | 103.74 | -0.11% | 2,998 |
| Aug 7, 2024 | 104.84 | 105.03 | 104.80 | 104.82 | 103.85 | -0.39% | 1,936 |
| Aug 6, 2024 | 105.66 | 105.68 | 105.20 | 105.23 | 104.25 | -0.58% | 5,125 |
| Aug 5, 2024 | 106.11 | 106.30 | 105.58 | 105.85 | 104.87 | -0.02% | 10,740 |
| Aug 2, 2024 | 105.26 | 105.87 | 105.26 | 105.87 | 104.89 | 1.13% | 4,703 |
| Aug 1, 2024 | 104.51 | 104.83 | 104.51 | 104.69 | 103.72 | 0.04% | 1,372 |
| Jul 31, 2024 | 104.47 | 104.67 | 104.26 | 104.65 | 103.35 | 0.52% | 9,026 |
| Jul 30, 2024 | 103.92 | 104.15 | 103.92 | 104.11 | 102.82 | 0.15% | 4,613 |
| Jul 29, 2024 | 103.97 | 104.02 | 103.84 | 103.95 | 102.66 | 0.14% | 6,164 |
| Jul 26, 2024 | 103.79 | 103.80 | 103.73 | 103.80 | 102.52 | 0.41% | 6,694 |
| Jul 25, 2024 | 103.44 | 103.45 | 103.37 | 103.38 | 102.10 | 0.16% | 2,136 |
| Jul 24, 2024 | 103.48 | 103.59 | 103.21 | 103.21 | 101.93 | -0.24% | 2,632 |
| Jul 23, 2024 | 103.59 | 103.62 | 103.46 | 103.46 | 102.18 | 0.02% | 2,595 |
| Jul 22, 2024 | 103.63 | 103.63 | 103.36 | 103.44 | 102.16 | -0.06% | 4,682 |
| Jul 19, 2024 | 103.53 | 103.55 | 103.41 | 103.50 | 102.22 | -0.22% | 4,409 |
| Jul 18, 2024 | 103.96 | 103.96 | 103.67 | 103.72 | 102.44 | -0.31% | 25,401 |
| Jul 17, 2024 | 103.90 | 104.13 | 103.76 | 104.04 | 102.75 | 0.05% | 3,158 |
| Jul 16, 2024 | 103.82 | 104.03 | 103.74 | 103.99 | 102.70 | 0.40% | 2,919 |
| Jul 15, 2024 | 103.62 | 103.75 | 103.49 | 103.57 | 102.29 | -0.25% | 5,329 |
| Jul 12, 2024 | 103.67 | 103.88 | 103.67 | 103.83 | 102.55 | 0.20% | 4,849 |
| Jul 11, 2024 | 103.77 | 103.77 | 103.59 | 103.62 | 102.34 | 0.45% | 8,001 |
| Jul 10, 2024 | 103.16 | 103.16 | 103.06 | 103.15 | 101.88 | 0.16% | 19,131 |
| Jul 9, 2024 | 102.89 | 103.06 | 102.83 | 102.99 | 101.72 | -0.16% | 12,123 |
| Jul 8, 2024 | 103.22 | 103.22 | 103.11 | 103.16 | 101.88 | 0.07% | 5,432 |
| Jul 5, 2024 | 102.90 | 103.09 | 102.90 | 103.09 | 101.81 | 0.46% | 3,558 |
| Jul 3, 2024 | 102.42 | 102.70 | 102.42 | 102.62 | 101.35 | 0.51% | 2,542 |
| Jul 2, 2024 | 102.05 | 102.11 | 101.94 | 102.09 | 100.83 | 0.35% | 10,030 |