iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
106.83
-0.02 (-0.02%)
Sep 26, 2024, 3:02 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 107.00 | 107.00 | 106.77 | 106.85 | 106.85 | -0.33% | 14,235 |
| Sep 24, 2024 | 107.01 | 107.21 | 107.01 | 107.21 | 107.21 | 0.08% | 2,334 |
| Sep 23, 2024 | 106.85 | 107.17 | 106.85 | 107.12 | 107.12 | -0.04% | 2,455 |
| Sep 20, 2024 | 106.97 | 107.22 | 106.97 | 107.17 | 107.17 | 0.01% | 2,556 |
| Sep 19, 2024 | 106.99 | 107.16 | 106.99 | 107.16 | 107.16 | -0.01% | 1,893 |
| Sep 18, 2024 | 107.34 | 107.58 | 107.17 | 107.17 | 107.17 | -0.32% | 2,853 |
| Sep 17, 2024 | 107.84 | 107.84 | 107.47 | 107.51 | 107.51 | -0.11% | 5,135 |
| Sep 16, 2024 | 107.46 | 107.68 | 107.46 | 107.63 | 107.63 | 0.28% | 3,749 |
| Sep 13, 2024 | 107.27 | 107.47 | 107.27 | 107.33 | 107.33 | 0.23% | 5,427 |
| Sep 12, 2024 | 107.05 | 107.09 | 106.89 | 107.09 | 107.09 | -0.13% | 2,322 |
| Sep 11, 2024 | 107.17 | 107.22 | 107.06 | 107.22 | 107.22 | -0.03% | 1,571 |
| Sep 10, 2024 | 107.08 | 107.25 | 107.03 | 107.25 | 107.25 | 0.31% | 1,919 |
| Sep 9, 2024 | 106.85 | 106.93 | 106.80 | 106.92 | 106.92 | 0.12% | 2,090 |
| Sep 6, 2024 | 106.65 | 106.91 | 106.63 | 106.79 | 106.79 | 0.11% | 2,102 |
| Sep 5, 2024 | 106.65 | 106.67 | 106.41 | 106.67 | 106.67 | 0.26% | 3,133 |
| Sep 4, 2024 | 106.12 | 106.39 | 106.12 | 106.39 | 106.39 | 0.52% | 1,635 |
| Sep 3, 2024 | 105.85 | 105.89 | 105.71 | 105.85 | 105.85 | 0.06% | 8,021 |
| Aug 30, 2024 | 106.29 | 106.29 | 105.78 | 105.78 | 105.45 | -0.21% | 2,944 |
| Aug 29, 2024 | 106.01 | 106.04 | 105.85 | 106.00 | 105.67 | -0.14% | 4,028 |
| Aug 28, 2024 | 106.22 | 106.22 | 106.07 | 106.15 | 105.82 | -0.05% | 5,251 |
| Aug 27, 2024 | 106.04 | 106.34 | 106.04 | 106.20 | 105.87 | -0.05% | 9,870 |
| Aug 26, 2024 | 106.37 | 106.37 | 106.22 | 106.25 | 105.92 | -0.01% | 2,432 |
| Aug 23, 2024 | 106.20 | 106.31 | 106.10 | 106.27 | 105.94 | 0.34% | 1,519 |
| Aug 22, 2024 | 105.94 | 105.94 | 105.84 | 105.90 | 105.57 | -0.40% | 1,662 |
| Aug 21, 2024 | 106.15 | 106.44 | 106.15 | 106.32 | 105.99 | 0.20% | 3,407 |
| Aug 20, 2024 | 106.01 | 106.11 | 106.01 | 106.11 | 105.78 | 0.29% | 1,474 |
| Aug 19, 2024 | 105.72 | 105.85 | 105.65 | 105.80 | 105.47 | 0.17% | 4,586 |
| Aug 16, 2024 | 105.74 | 105.74 | 105.49 | 105.62 | 105.29 | 0.19% | 12,717 |
| Aug 15, 2024 | 105.40 | 105.46 | 105.39 | 105.41 | 105.09 | -0.36% | 1,408 |
| Aug 14, 2024 | 105.85 | 105.94 | 105.79 | 105.79 | 105.46 | 0.15% | 3,996 |
| Aug 13, 2024 | 105.57 | 105.68 | 105.57 | 105.64 | 105.31 | 0.35% | 2,415 |
| Aug 12, 2024 | 105.11 | 105.30 | 105.06 | 105.27 | 104.95 | 0.25% | 10,957 |
| Aug 9, 2024 | 105.03 | 105.09 | 104.98 | 105.01 | 104.69 | 0.29% | 4,610 |
| Aug 8, 2024 | 104.57 | 104.80 | 104.41 | 104.71 | 104.39 | -0.11% | 2,998 |
| Aug 7, 2024 | 104.84 | 105.03 | 104.80 | 104.82 | 104.50 | -0.39% | 1,936 |
| Aug 6, 2024 | 105.66 | 105.68 | 105.20 | 105.23 | 104.90 | -0.58% | 5,125 |
| Aug 5, 2024 | 106.11 | 106.30 | 105.58 | 105.85 | 105.52 | -0.02% | 10,740 |
| Aug 2, 2024 | 105.26 | 105.87 | 105.26 | 105.87 | 105.54 | 1.13% | 4,703 |
| Aug 1, 2024 | 104.51 | 104.83 | 104.51 | 104.69 | 104.37 | 0.04% | 1,372 |
| Jul 31, 2024 | 104.47 | 104.67 | 104.26 | 104.65 | 104.00 | 0.52% | 9,026 |
| Jul 30, 2024 | 103.92 | 104.15 | 103.92 | 104.11 | 103.46 | 0.15% | 4,613 |
| Jul 29, 2024 | 103.97 | 104.02 | 103.84 | 103.95 | 103.30 | 0.14% | 6,164 |
| Jul 26, 2024 | 103.79 | 103.80 | 103.73 | 103.80 | 103.16 | 0.41% | 6,694 |
| Jul 25, 2024 | 103.44 | 103.45 | 103.37 | 103.38 | 102.73 | 0.16% | 2,136 |
| Jul 24, 2024 | 103.48 | 103.59 | 103.21 | 103.21 | 102.57 | -0.24% | 2,632 |
| Jul 23, 2024 | 103.59 | 103.62 | 103.46 | 103.46 | 102.82 | 0.02% | 2,595 |
| Jul 22, 2024 | 103.63 | 103.63 | 103.36 | 103.44 | 102.79 | -0.06% | 4,682 |
| Jul 19, 2024 | 103.53 | 103.55 | 103.41 | 103.50 | 102.85 | -0.22% | 4,409 |
| Jul 18, 2024 | 103.96 | 103.96 | 103.67 | 103.72 | 103.08 | -0.31% | 25,401 |
| Jul 17, 2024 | 103.90 | 104.13 | 103.76 | 104.04 | 103.39 | 0.05% | 3,158 |
| Jul 16, 2024 | 103.82 | 104.03 | 103.74 | 103.99 | 103.34 | 0.40% | 2,919 |
| Jul 15, 2024 | 103.62 | 103.75 | 103.49 | 103.57 | 102.93 | -0.25% | 5,329 |
| Jul 12, 2024 | 103.67 | 103.88 | 103.67 | 103.83 | 103.19 | 0.20% | 4,849 |
| Jul 11, 2024 | 103.77 | 103.77 | 103.59 | 103.62 | 102.98 | 0.45% | 8,001 |
| Jul 10, 2024 | 103.16 | 103.16 | 103.06 | 103.15 | 102.51 | 0.16% | 19,131 |
| Jul 9, 2024 | 102.89 | 103.06 | 102.83 | 102.99 | 102.35 | -0.16% | 12,123 |
| Jul 8, 2024 | 103.22 | 103.22 | 103.11 | 103.16 | 102.52 | 0.07% | 5,432 |
| Jul 5, 2024 | 102.90 | 103.09 | 102.90 | 103.09 | 102.45 | 0.46% | 3,558 |
| Jul 3, 2024 | 102.42 | 102.70 | 102.42 | 102.62 | 101.98 | 0.51% | 2,542 |
| Jul 2, 2024 | 102.05 | 102.11 | 101.94 | 102.09 | 101.46 | 0.35% | 10,030 |
| Jul 1, 2024 | 101.80 | 101.86 | 101.72 | 101.73 | 101.10 | -0.95% | 5,919 |
| Jun 28, 2024 | 102.82 | 102.92 | 102.69 | 102.71 | 101.74 | -0.35% | 12,747 |
| Jun 27, 2024 | 103.15 | 103.21 | 103.04 | 103.07 | 102.10 | 0.14% | 37,938 |
| Jun 26, 2024 | 102.92 | 102.98 | 102.92 | 102.93 | 101.96 | -0.46% | 2,291 |
| Jun 25, 2024 | 103.35 | 103.46 | 103.30 | 103.41 | 102.43 | 0.09% | 6,074 |
| Jun 24, 2024 | 103.34 | 103.38 | 103.26 | 103.31 | 102.34 | 0.03% | 4,957 |
| Jun 21, 2024 | 103.09 | 103.33 | 103.09 | 103.28 | 102.31 | 0.06% | 3,545 |
| Jun 20, 2024 | 103.08 | 103.28 | 103.03 | 103.22 | 102.25 | -0.25% | 12,071 |
| Jun 18, 2024 | 103.35 | 103.49 | 103.29 | 103.48 | 102.51 | 0.36% | 3,820 |
| Jun 17, 2024 | 102.97 | 103.15 | 102.97 | 103.11 | 102.14 | -0.38% | 3,643 |
| Jun 14, 2024 | 103.41 | 103.50 | 103.35 | 103.50 | 102.53 | 0.12% | 9,854 |
| Jun 13, 2024 | 103.30 | 103.41 | 103.13 | 103.38 | 102.40 | 0.50% | 4,332 |
| Jun 12, 2024 | 103.28 | 103.43 | 102.21 | 102.86 | 101.89 | 0.42% | 3,252 |
| Jun 11, 2024 | 102.15 | 102.48 | 102.13 | 102.43 | 101.46 | 0.41% | 2,477 |
| Jun 10, 2024 | 102.05 | 102.05 | 102.01 | 102.01 | 101.05 | -0.23% | 2,302 |
| Jun 7, 2024 | 102.32 | 102.36 | 102.19 | 102.25 | 101.29 | -0.75% | 3,760 |
| Jun 6, 2024 | 102.95 | 103.07 | 102.91 | 103.02 | 102.05 | 0.06% | 7,114 |
| Jun 5, 2024 | 102.80 | 103.05 | 102.71 | 102.96 | 101.99 | 0.22% | 4,845 |
| Jun 4, 2024 | 102.69 | 102.89 | 102.61 | 102.73 | 101.76 | 0.38% | 8,177 |
| Jun 3, 2024 | 102.33 | 102.39 | 102.24 | 102.34 | 101.38 | 0.19% | 3,470 |
| May 31, 2024 | 102.12 | 102.15 | 101.97 | 102.15 | 100.87 | 0.39% | 3,180 |
| May 30, 2024 | 101.74 | 101.78 | 101.56 | 101.76 | 100.48 | 0.42% | 3,327 |
| May 29, 2024 | 101.50 | 101.50 | 101.27 | 101.34 | 100.06 | -0.42% | 3,279 |
| May 28, 2024 | 102.23 | 102.23 | 101.71 | 101.76 | 100.48 | -0.43% | 2,838 |
| May 24, 2024 | 102.04 | 102.27 | 102.04 | 102.20 | 100.91 | 0.10% | 4,938 |
| May 23, 2024 | 102.06 | 102.17 | 101.99 | 102.10 | 100.82 | -0.26% | 3,554 |
| May 22, 2024 | 102.40 | 102.47 | 102.32 | 102.36 | 101.07 | -0.10% | 3,187 |
| May 21, 2024 | 102.46 | 102.50 | 102.42 | 102.47 | 101.18 | 0.18% | 14,821 |
| May 20, 2024 | 102.29 | 102.39 | 102.23 | 102.28 | 100.99 | -0.09% | 2,251 |
| May 17, 2024 | 102.44 | 102.44 | 102.31 | 102.38 | 101.09 | -0.20% | 3,677 |
| May 16, 2024 | 102.86 | 102.86 | 102.58 | 102.58 | 101.29 | -0.11% | 2,002 |
| May 15, 2024 | 102.57 | 102.76 | 102.57 | 102.69 | 101.40 | 0.56% | 4,010 |
| May 14, 2024 | 101.98 | 102.12 | 101.93 | 102.12 | 100.84 | 0.26% | 5,398 |
| May 13, 2024 | 101.91 | 101.96 | 101.81 | 101.86 | 100.57 | 0.09% | 3,293 |
| May 10, 2024 | 101.81 | 101.84 | 101.68 | 101.77 | 100.49 | -0.27% | 6,483 |
| May 9, 2024 | 101.86 | 102.05 | 101.80 | 102.04 | 100.76 | 0.28% | 6,384 |
| May 8, 2024 | 101.92 | 101.96 | 101.76 | 101.76 | 100.48 | -0.25% | 5,343 |
| May 7, 2024 | 102.09 | 102.23 | 101.97 | 102.02 | 100.74 | 0.13% | 7,033 |
| May 6, 2024 | 101.81 | 101.89 | 101.75 | 101.89 | 100.61 | 0.14% | 1,402 |
| May 3, 2024 | 101.91 | 101.91 | 101.48 | 101.75 | 100.47 | 0.49% | 3,916 |