iShares Government/Credit Bond ETF (GBF)

GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	105.11	105.13	105.02	105.03	105.03	-0.16%	3,783
Nov 13, 2025	105.25	105.25	105.20	105.20	105.20	-0.27%	1,144
Nov 12, 2025	105.55	105.57	105.48	105.48	105.48	-0.04%	2,086
Nov 11, 2025	105.52	105.53	105.52	105.53	105.53	0.28%	469
Nov 10, 2025	105.19	105.26	105.19	105.23	105.23	-0.06%	2,040
Nov 7, 2025	105.39	105.39	105.29	105.29	105.29	-0.03%	1,036
Nov 6, 2025	105.31	105.35	105.31	105.32	105.32	0.38%	1,358
Nov 5, 2025	105.23	105.23	104.89	104.92	104.92	-0.34%	2,685
Nov 4, 2025	105.33	105.33	105.28	105.28	105.28	0.15%	758
Nov 3, 2025	105.12	105.12	105.11	105.12	105.12	-0.48%	2,453
Oct 31, 2025	105.62	105.63	105.62	105.63	105.29	-0.08%	748
Oct 30, 2025	105.82	105.82	105.69	105.72	105.38	-0.19%	1,223
Oct 29, 2025	106.21	106.21	105.92	105.92	105.58	-0.44%	643
Oct 28, 2025	106.38	106.43	106.37	106.38	106.05	0.05%	5,345
Oct 27, 2025	106.15	106.34	106.15	106.33	105.99	0.05%	1,054
Oct 24, 2025	106.28	106.28	106.28	106.28	105.94	0.08%	497
Oct 23, 2025	106.31	106.31	106.19	106.19	105.85	-0.22%	1,618
Oct 22, 2025	106.31	106.42	106.31	106.42	106.08	0.03%	979
Oct 21, 2025	106.39	106.39	106.34	106.39	106.05	0.13%	1,753
Oct 20, 2025	106.22	106.25	106.14	106.25	105.91	0.16%	51,835
Oct 17, 2025	106.05	106.10	106.04	106.07	105.73	-0.13%	786
Oct 16, 2025	105.87	106.25	105.82	106.20	105.87	0.34%	63,667
Oct 15, 2025	106.05	106.05	105.84	105.84	105.51	-0.07%	1,289
Oct 14, 2025	105.78	105.92	105.78	105.92	105.58	0.17%	904
Oct 13, 2025	105.63	105.73	105.63	105.73	105.39	0.10%	715
Oct 10, 2025	105.51	105.66	105.51	105.62	105.29	0.45%	4,242
Oct 9, 2025	105.14	105.15	105.07	105.15	104.81	-0.06%	1,487
Oct 8, 2025	105.37	105.37	105.21	105.21	104.88	-0.04%	2,351
Oct 7, 2025	105.18	105.31	105.18	105.25	104.92	0.18%	1,892
Oct 6, 2025	105.12	105.12	105.07	105.07	104.73	-0.19%	1,811
Oct 3, 2025	105.33	105.33	105.27	105.27	104.94	-0.14%	978
Oct 2, 2025	105.34	105.47	105.33	105.42	105.08	0.10%	2,469
Oct 1, 2025	105.25	105.31	105.20	105.31	104.98	-0.04%	1,435
Sep 30, 2025	105.56	105.56	105.36	105.36	104.71	-0.05%	1,885
Sep 29, 2025	105.39	105.41	105.38	105.41	104.76	0.26%	2,086
Sep 26, 2025	105.13	105.13	105.13	105.13	104.48	0.08%	231
Sep 25, 2025	105.00	105.11	105.00	105.05	104.41	-0.20%	13,063
Sep 24, 2025	105.31	105.32	105.18	105.27	104.62	-0.18%	1,640
Sep 23, 2025	105.29	105.46	105.29	105.46	104.81	0.15%	1,458
Sep 22, 2025	105.29	105.33	105.26	105.30	104.65	-0.13%	1,189
Sep 19, 2025	105.38	105.48	105.35	105.44	104.79	-0.02%	1,645
Sep 18, 2025	105.51	105.51	105.46	105.46	104.82	-0.21%	2,241
Sep 17, 2025	105.85	105.85	103.32	105.69	105.04	-0.18%	2,439
Sep 16, 2025	105.87	105.98	105.87	105.88	105.23	0.06%	6,088
Sep 15, 2025	105.83	105.91	105.81	105.82	105.17	0.09%	1,897
Sep 12, 2025	105.55	105.72	105.55	105.72	105.07	-0.14%	1,224
Sep 11, 2025	105.85	105.87	105.85	105.87	105.22	0.25%	1,039
Sep 10, 2025	105.50	105.69	105.50	105.61	104.96	0.20%	1,886
Sep 9, 2025	105.44	105.46	105.34	105.40	104.75	-0.21%	1,383
Sep 8, 2025	105.50	105.62	105.50	105.62	104.97	0.33%	2,201

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.