iShares Government/Credit Bond ETF (GBF)

GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	104.44	104.44	104.44	104.44	-	-0.18%	369
Apr 14, 2026	104.55	104.62	104.55	104.62	104.62	0.27%	7,941
Apr 13, 2026	104.23	104.34	104.23	104.34	104.34	0.22%	1,170
Apr 10, 2026	104.24	104.24	104.10	104.10	104.10	-0.10%	899
Apr 9, 2026	103.56	104.38	103.56	104.21	104.21	-0.04%	8,747
Apr 8, 2026	104.35	104.35	104.18	104.25	104.25	0.26%	1,504
Apr 7, 2026	103.88	103.98	103.72	103.98	103.98	0.03%	5,783
Apr 6, 2026	103.99	104.01	103.89	103.95	103.95	-0.05%	8,871
Apr 2, 2026	103.96	104.09	103.96	104.00	104.00	0.17%	18,819
Apr 1, 2026	103.91	103.99	103.82	103.82	103.82	-0.33%	1,731
Mar 31, 2026	104.02	104.32	104.02	104.17	103.83	0.22%	6,413
Mar 30, 2026	103.84	104.05	103.84	103.94	103.60	0.57%	7,713
Mar 27, 2026	103.25	103.45	103.25	103.35	103.01	-0.10%	13,637
Mar 26, 2026	103.73	103.73	103.45	103.45	103.11	-0.54%	1,579
Mar 25, 2026	104.02	104.06	103.92	104.01	103.67	0.37%	3,490
Mar 24, 2026	103.55	103.77	103.53	103.63	103.29	-0.27%	3,269
Mar 23, 2026	103.78	104.00	103.78	103.91	103.56	0.38%	11,886
Mar 20, 2026	103.77	103.77	103.51	103.51	103.17	-0.81%	5,687
Mar 19, 2026	104.00	104.37	104.00	104.35	104.01	0.16%	4,962
Mar 18, 2026	104.47	104.47	104.18	104.18	103.84	-0.38%	8,941
Mar 17, 2026	104.44	104.60	104.44	104.58	104.23	0.24%	3,374
Mar 16, 2026	104.31	104.41	104.31	104.33	103.99	0.34%	1,238
Mar 13, 2026	104.31	104.31	103.94	103.98	103.63	-0.18%	4,827
Mar 12, 2026	104.32	104.33	104.05	104.17	103.82	-0.32%	11,886
Mar 11, 2026	104.81	104.81	104.50	104.50	104.16	-0.47%	56,918
Mar 10, 2026	105.32	105.32	104.99	104.99	104.65	-0.37%	3,978
Mar 9, 2026	104.90	105.38	104.90	105.38	105.03	0.26%	785
Mar 6, 2026	104.88	105.28	104.88	105.11	104.76	-0.09%	1,880
Mar 5, 2026	105.21	105.22	105.15	105.21	104.86	-0.19%	2,525
Mar 4, 2026	105.44	105.51	105.38	105.40	105.06	-0.13%	8,525
Mar 3, 2026	105.12	105.60	105.12	105.54	105.19	-0.05%	6,455
Mar 2, 2026	105.62	105.62	105.56	105.59	105.25	-0.67%	1,537
Feb 27, 2026	106.34	106.38	106.30	106.31	105.65	0.16%	3,681
Feb 26, 2026	106.04	106.14	106.04	106.14	105.48	0.17%	71,224
Feb 25, 2026	106.04	106.09	105.96	105.96	105.30	-0.05%	17,078
Feb 24, 2026	106.00	106.02	105.94	106.02	105.36	-0.03%	1,431
Feb 23, 2026	105.96	106.05	105.96	106.05	105.39	0.18%	994
Feb 20, 2026	105.77	105.86	105.75	105.86	105.21	0.04%	3,951
Feb 19, 2026	105.76	105.91	105.76	105.82	105.17	0.01%	2,252
Feb 18, 2026	105.85	105.88	105.81	105.81	105.16	-0.11%	4,034
Feb 17, 2026	105.86	105.97	105.86	105.93	105.27	0.04%	3,680
Feb 13, 2026	105.89	105.89	105.89	105.89	105.23	0.22%	313
Feb 12, 2026	105.33	105.65	105.33	105.65	105.00	0.48%	2,077
Feb 11, 2026	105.27	105.27	105.15	105.15	104.50	-0.18%	1,714
Feb 10, 2026	105.25	105.40	105.25	105.34	104.69	0.30%	1,869
Feb 9, 2026	105.01	105.04	105.00	105.03	104.38	0.04%	1,692
Feb 6, 2026	105.07	105.07	104.98	104.98	104.33	-0.03%	1,339
Feb 5, 2026	104.93	105.01	104.93	105.01	104.36	0.45%	2,738
Feb 4, 2026	104.53	104.59	104.53	104.54	103.90	-0.04%	1,919
Feb 3, 2026	104.51	104.61	104.51	104.58	103.93	0.02%	2,511

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.