iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
105.27
+0.54 (0.52%)
At close: Sep 5, 2025, 4:00 PM
105.27
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 105.27 | 105.35 | 105.27 | 105.27 | 105.27 | 0.52% | 6,134 |
| Sep 4, 2025 | 104.68 | 104.73 | 104.68 | 104.73 | 104.73 | 0.29% | 1,306 |
| Sep 3, 2025 | 104.03 | 104.43 | 104.03 | 104.42 | 104.42 | 0.41% | 1,157 |
| Sep 2, 2025 | 103.88 | 103.99 | 103.88 | 103.99 | 103.99 | -0.57% | 798 |
| Aug 29, 2025 | 104.58 | 104.65 | 104.58 | 104.59 | 104.27 | -0.09% | 2,493 |
| Aug 28, 2025 | 104.58 | 104.69 | 104.58 | 104.68 | 104.36 | 0.11% | 1,220 |
| Aug 27, 2025 | 104.36 | 104.56 | 104.36 | 104.56 | 104.24 | 0.05% | 1,425 |
| Aug 26, 2025 | 104.36 | 104.51 | 104.33 | 104.51 | 104.19 | 0.11% | 1,836 |
| Aug 25, 2025 | 104.35 | 104.40 | 104.35 | 104.40 | 104.08 | -0.12% | 687 |
| Aug 22, 2025 | 104.49 | 104.59 | 104.49 | 104.53 | 104.21 | 0.48% | 485 |
| Aug 21, 2025 | 104.18 | 104.18 | 104.00 | 104.03 | 103.71 | -0.25% | 426 |
| Aug 20, 2025 | 104.28 | 104.29 | 104.27 | 104.29 | 103.97 | 0.07% | 1,305 |
| Aug 19, 2025 | 104.09 | 104.26 | 104.09 | 104.21 | 103.89 | 0.19% | 1,272 |
| Aug 18, 2025 | 104.12 | 104.12 | 103.96 | 104.02 | 103.70 | -0.09% | 943 |
| Aug 15, 2025 | 104.26 | 104.26 | 104.05 | 104.12 | 103.80 | -0.11% | 2,212 |
| Aug 14, 2025 | 104.24 | 104.24 | 104.23 | 104.23 | 103.91 | -0.36% | 744 |
| Aug 13, 2025 | 104.44 | 104.61 | 104.42 | 104.61 | 104.29 | 0.40% | 35,229 |
| Aug 12, 2025 | 104.15 | 104.23 | 104.15 | 104.19 | 103.88 | -0.01% | 2,768 |
| Aug 11, 2025 | 104.25 | 104.25 | 104.21 | 104.21 | 103.89 | 0.08% | 680 |
| Aug 8, 2025 | 104.19 | 104.19 | 104.12 | 104.12 | 103.80 | -0.21% | 1,196 |
| Aug 7, 2025 | 104.33 | 104.34 | 104.31 | 104.34 | 104.02 | -0.07% | 1,809 |
| Aug 6, 2025 | 104.38 | 104.47 | 104.31 | 104.41 | 104.09 | -0.07% | 3,250 |
| Aug 5, 2025 | 104.37 | 104.49 | 104.37 | 104.48 | 104.16 | 0.01% | 2,992 |
| Aug 4, 2025 | 104.45 | 104.47 | 104.45 | 104.47 | 104.15 | 0.10% | 964 |
| Aug 1, 2025 | 104.22 | 104.37 | 104.22 | 104.37 | 104.05 | 0.52% | 1,971 |
| Jul 31, 2025 | 104.03 | 104.03 | 103.82 | 103.82 | 103.17 | -0.02% | 1,585 |
| Jul 30, 2025 | 103.74 | 103.92 | 103.74 | 103.85 | 103.19 | -0.20% | 4,804 |
| Jul 29, 2025 | 103.63 | 104.05 | 103.63 | 104.05 | 103.40 | 0.50% | 3,367 |
| Jul 28, 2025 | 103.60 | 103.60 | 103.51 | 103.53 | 102.88 | -0.17% | 3,527 |
| Jul 25, 2025 | 103.55 | 103.71 | 103.55 | 103.71 | 103.06 | 0.19% | 769 |
| Jul 24, 2025 | 103.46 | 103.55 | 103.46 | 103.52 | 102.86 | -0.06% | 2,506 |
| Jul 23, 2025 | 103.58 | 103.61 | 103.55 | 103.58 | 102.93 | -0.19% | 2,527 |
| Jul 22, 2025 | 103.83 | 103.88 | 103.78 | 103.78 | 103.13 | 0.22% | 17,942 |
| Jul 21, 2025 | 103.73 | 103.79 | 103.55 | 103.55 | 102.90 | 0.28% | 2,495 |
| Jul 18, 2025 | 103.30 | 103.34 | 103.26 | 103.26 | 102.61 | 0.14% | 2,999 |
| Jul 17, 2025 | 103.21 | 103.21 | 103.05 | 103.12 | 102.47 | 0.01% | 2,708 |
| Jul 16, 2025 | 103.02 | 103.11 | 102.97 | 103.11 | 102.46 | 0.24% | 5,190 |
| Jul 15, 2025 | 103.19 | 103.19 | 102.84 | 102.86 | 102.21 | -0.39% | 36,317 |
| Jul 14, 2025 | 103.18 | 103.26 | 103.07 | 103.26 | 102.61 | 0.02% | 5,263 |
| Jul 11, 2025 | 103.33 | 103.33 | 103.21 | 103.24 | 102.59 | -0.36% | 2,789 |
| Jul 10, 2025 | 103.52 | 103.71 | 103.52 | 103.61 | 102.96 | -0.02% | 43,620 |
| Jul 9, 2025 | 103.31 | 103.63 | 103.31 | 103.63 | 102.98 | 0.41% | 1,115 |
| Jul 8, 2025 | 103.17 | 103.21 | 103.15 | 103.21 | 102.56 | -0.09% | 1,671 |
| Jul 7, 2025 | 103.48 | 103.51 | 103.30 | 103.30 | 102.65 | -0.37% | 7,444 |
| Jul 3, 2025 | 103.75 | 103.80 | 103.69 | 103.69 | 103.03 | -0.23% | 1,887 |
| Jul 2, 2025 | 103.88 | 103.92 | 103.81 | 103.92 | 103.27 | -0.10% | 2,278 |
| Jul 1, 2025 | 103.94 | 104.07 | 103.89 | 104.03 | 103.37 | -0.40% | 11,668 |
| Jun 30, 2025 | 104.29 | 104.45 | 104.20 | 104.45 | 103.45 | 0.37% | 3,881 |
| Jun 27, 2025 | 104.17 | 104.25 | 104.05 | 104.06 | 103.07 | -0.14% | 2,062 |
| Jun 26, 2025 | 104.07 | 104.20 | 104.07 | 104.20 | 103.22 | 0.25% | 2,133 |