iShares Government/Credit Bond ETF (GBF)

GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	105.07	105.07	105.07	105.07	-	0.06%	180
Feb 5, 2026	104.93	105.01	104.93	105.01	105.01	0.45%	2,738
Feb 4, 2026	104.53	104.59	104.53	104.54	104.54	-0.04%	1,919
Feb 3, 2026	104.51	104.61	104.51	104.58	104.58	0.02%	2,511
Feb 2, 2026	104.68	104.68	104.56	104.56	104.56	-0.46%	47,388
Jan 30, 2026	105.03	105.06	105.03	105.04	104.72	0.01%	748
Jan 29, 2026	104.78	105.10	104.78	105.03	104.71	-	9,811
Jan 28, 2026	104.94	105.03	104.90	105.03	104.71	-	2,337
Jan 27, 2026	105.18	105.18	105.03	105.03	104.71	-0.13%	1,028
Jan 26, 2026	105.17	105.23	105.10	105.17	104.85	0.14%	4,815
Jan 23, 2026	105.01	105.03	104.93	105.03	104.70	0.09%	1,537
Jan 22, 2026	104.96	104.96	104.90	104.93	104.61	0.07%	1,700
Jan 21, 2026	104.73	104.87	104.63	104.85	104.53	0.29%	2,211
Jan 20, 2026	104.59	104.59	104.55	104.55	104.22	-0.41%	2,869
Jan 16, 2026	105.04	105.05	104.97	104.98	104.66	-0.18%	4,369
Jan 15, 2026	105.24	105.24	105.17	105.17	104.84	-0.11%	2,331
Jan 14, 2026	105.31	105.31	105.26	105.28	104.95	0.16%	966
Jan 13, 2026	105.07	105.17	105.07	105.11	104.79	0.12%	2,124
Jan 12, 2026	104.94	105.06	104.91	104.98	104.66	-0.06%	3,841
Jan 9, 2026	104.88	105.06	104.87	105.05	104.72	0.14%	4,125
Jan 8, 2026	104.92	104.93	104.87	104.91	104.58	-0.14%	1,529
Jan 7, 2026	105.11	105.11	105.05	105.05	104.73	0.06%	1,122
Jan 6, 2026	104.84	105.00	104.84	104.99	104.67	-0.02%	940
Jan 5, 2026	104.91	105.03	104.91	105.01	104.68	0.22%	2,865
Jan 2, 2026	104.82	104.89	104.78	104.78	104.46	0.08%	3,483
Dec 31, 2025	104.99	104.99	104.69	104.70	104.38	-0.33%	42,424
Dec 30, 2025	105.05	105.16	104.95	105.05	104.73	-0.05%	6,594
Dec 29, 2025	105.10	105.12	105.09	105.10	104.78	0.08%	2,742
Dec 26, 2025	105.03	105.21	104.93	105.02	104.69	0.07%	1,876
Dec 24, 2025	104.80	104.94	104.80	104.94	104.62	0.16%	1,682
Dec 23, 2025	104.78	104.78	104.73	104.78	104.46	0.04%	2,345
Dec 22, 2025	104.72	104.81	104.69	104.74	104.42	-0.07%	15,007
Dec 19, 2025	104.84	104.86	104.80	104.81	104.49	-0.46%	5,619
Dec 18, 2025	105.24	105.29	105.24	105.29	104.64	0.22%	849
Dec 17, 2025	105.03	105.11	105.03	105.06	104.41	-0.05%	3,259
Dec 16, 2025	101.85	105.13	101.85	105.11	104.46	0.20%	5,933
Dec 15, 2025	105.07	105.07	104.85	104.90	104.25	0.08%	4,174
Dec 12, 2025	104.85	104.85	104.82	104.82	104.17	-0.34%	1,276
Dec 11, 2025	105.30	105.30	105.18	105.18	104.53	0.04%	966
Dec 10, 2025	104.99	105.15	104.99	105.14	104.49	0.26%	823
Dec 9, 2025	104.96	104.96	104.83	104.86	104.21	-0.11%	7,033
Dec 8, 2025	105.01	105.03	104.76	104.98	104.33	-0.09%	2,574
Dec 5, 2025	105.13	105.14	105.07	105.07	104.42	-0.13%	1,038
Dec 4, 2025	105.22	105.22	105.21	105.21	104.55	-0.23%	1,051
Dec 3, 2025	105.36	105.45	105.36	105.45	104.80	0.17%	1,141
Dec 2, 2025	105.11	105.31	105.11	105.28	104.63	0.09%	8,693
Dec 1, 2025	105.20	105.20	105.17	105.19	104.53	-0.72%	2,651
Nov 28, 2025	105.95	105.95	105.95	105.95	104.97	-0.14%	328
Nov 26, 2025	106.04	106.13	106.04	106.09	105.12	0.13%	813
Nov 25, 2025	105.78	106.04	105.78	105.95	104.98	0.20%	2,530

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.