iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
103.89
+0.57 (0.55%)
At close: Mar 28, 2025, 3:49 PM
106.56
+2.67 (2.57%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 103.78 | 103.89 | 103.78 | 103.89 | 103.89 | 0.55% | 2,212 |
| Mar 27, 2025 | 103.31 | 103.44 | 103.30 | 103.32 | 103.32 | -0.11% | 1,876 |
| Mar 26, 2025 | 103.51 | 103.51 | 103.41 | 103.43 | 103.43 | -0.22% | 1,414 |
| Mar 25, 2025 | 103.63 | 103.73 | 103.63 | 103.66 | 103.66 | 0.11% | 2,499 |
| Mar 24, 2025 | 103.74 | 103.74 | 103.52 | 103.54 | 103.54 | -0.45% | 4,514 |
| Mar 21, 2025 | 104.16 | 104.17 | 103.98 | 104.01 | 104.01 | -0.09% | 1,057 |
| Mar 20, 2025 | 104.30 | 104.30 | 104.10 | 104.11 | 104.11 | 0.07% | 1,754 |
| Mar 19, 2025 | 104.05 | 104.10 | 104.01 | 104.03 | 104.03 | 0.28% | 1,764 |
| Mar 18, 2025 | 103.41 | 103.87 | 103.41 | 103.74 | 103.74 | 0.20% | 2,501 |
| Mar 17, 2025 | 103.63 | 103.79 | 103.52 | 103.54 | 103.54 | 0.11% | 16,761 |
| Mar 14, 2025 | 103.53 | 103.58 | 103.43 | 103.43 | 103.43 | -0.21% | 1,665 |
| Mar 13, 2025 | 103.14 | 103.72 | 103.14 | 103.65 | 103.65 | 0.32% | 11,405 |
| Mar 12, 2025 | 103.47 | 103.54 | 103.31 | 103.32 | 103.32 | -0.30% | 3,302 |
| Mar 11, 2025 | 103.85 | 104.00 | 103.58 | 103.62 | 103.62 | -0.31% | 2,674 |
| Mar 10, 2025 | 103.90 | 104.07 | 103.88 | 103.95 | 103.95 | 0.38% | 4,513 |
| Mar 7, 2025 | 103.86 | 103.98 | 103.52 | 103.56 | 103.56 | -0.08% | 13,521 |
| Mar 6, 2025 | 103.76 | 103.76 | 103.46 | 103.64 | 103.64 | -0.15% | 1,690 |
| Mar 5, 2025 | 103.87 | 103.89 | 103.78 | 103.79 | 103.79 | -0.34% | 3,939 |
| Mar 4, 2025 | 104.52 | 104.52 | 104.05 | 104.14 | 104.14 | -0.20% | 4,239 |
| Mar 3, 2025 | 103.94 | 104.36 | 103.94 | 104.35 | 104.35 | -0.27% | 2,855 |
| Feb 28, 2025 | 104.18 | 104.63 | 104.18 | 104.63 | 104.24 | 0.53% | 8,513 |
| Feb 27, 2025 | 104.08 | 104.08 | 103.99 | 104.08 | 103.69 | -0.15% | 5,010 |
| Feb 26, 2025 | 104.11 | 104.33 | 104.00 | 104.23 | 103.84 | 0.17% | 3,111 |
| Feb 25, 2025 | 103.88 | 104.08 | 103.88 | 104.05 | 103.66 | 0.59% | 3,429 |
| Feb 24, 2025 | 103.17 | 103.51 | 103.17 | 103.44 | 103.05 | 0.18% | 3,191 |
| Feb 21, 2025 | 102.77 | 103.40 | 102.77 | 103.25 | 102.86 | 0.42% | 4,236 |
| Feb 20, 2025 | 102.83 | 102.90 | 102.81 | 102.81 | 102.43 | 0.08% | 4,011 |
| Feb 19, 2025 | 102.62 | 102.75 | 102.55 | 102.73 | 102.35 | 0.11% | 9,206 |
| Feb 18, 2025 | 102.84 | 102.86 | 102.55 | 102.62 | 102.24 | -0.35% | 666,028 |
| Feb 14, 2025 | 103.08 | 103.11 | 102.99 | 102.99 | 102.60 | 0.29% | 1,915 |
| Feb 13, 2025 | 102.64 | 102.82 | 102.59 | 102.69 | 102.31 | 0.63% | 4,342 |
| Feb 12, 2025 | 101.91 | 102.18 | 101.91 | 102.05 | 101.67 | -0.53% | 3,376 |
| Feb 11, 2025 | 102.66 | 102.66 | 102.53 | 102.60 | 102.21 | -0.17% | 3,730 |
| Feb 10, 2025 | 102.89 | 102.89 | 102.70 | 102.77 | 102.38 | 0.02% | 2,866 |
| Feb 7, 2025 | 102.75 | 102.80 | 102.74 | 102.75 | 102.36 | -0.38% | 27,971 |
| Feb 6, 2025 | 103.22 | 103.23 | 103.04 | 103.14 | 102.75 | 0.04% | 6,523 |
| Feb 5, 2025 | 103.07 | 103.28 | 103.07 | 103.10 | 102.71 | 0.42% | 5,508 |
| Feb 4, 2025 | 102.41 | 102.72 | 102.41 | 102.67 | 102.28 | 0.13% | 3,396 |
| Feb 3, 2025 | 102.40 | 102.64 | 102.40 | 102.54 | 102.16 | -0.11% | 6,189 |
| Jan 31, 2025 | 102.97 | 102.97 | 102.65 | 102.65 | 101.93 | -0.18% | 4,822 |
| Jan 30, 2025 | 102.96 | 102.98 | 102.80 | 102.83 | 102.12 | 0.08% | 7,527 |
| Jan 29, 2025 | 102.72 | 102.75 | 102.58 | 102.75 | 102.04 | - | 3,173 |
| Jan 28, 2025 | 102.75 | 102.78 | 102.55 | 102.76 | 102.04 | -0.07% | 5,116 |
| Jan 27, 2025 | 102.69 | 102.87 | 102.55 | 102.83 | 102.11 | 0.50% | 9,541 |
| Jan 24, 2025 | 102.12 | 102.37 | 102.12 | 102.31 | 101.60 | 0.15% | 4,425 |
| Jan 23, 2025 | 102.10 | 102.25 | 102.09 | 102.15 | 101.44 | -0.15% | 3,330 |
| Jan 22, 2025 | 102.36 | 102.37 | 102.22 | 102.30 | 101.59 | -0.14% | 4,853 |
| Jan 21, 2025 | 102.30 | 102.53 | 102.30 | 102.44 | 101.73 | 0.25% | 11,171 |
| Jan 17, 2025 | 102.18 | 102.24 | 102.09 | 102.19 | 101.48 | 0.04% | 3,967 |
| Jan 16, 2025 | 101.99 | 102.26 | 101.93 | 102.15 | 101.43 | 0.25% | 6,783 |