iShares Government/Credit Bond ETF (GBF)

GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	102.24	102.37	102.19	102.22	102.22	0.11%	4,485
Jul 23, 2026	102.05	102.14	102.05	102.10	102.10	-0.23%	76,358
Jul 22, 2026	102.48	102.48	102.34	102.34	102.34	-0.14%	547
Jul 21, 2026	102.51	102.54	102.48	102.48	102.48	-0.22%	3,186
Jul 20, 2026	102.79	102.79	102.66	102.70	102.70	-0.25%	3,028
Jul 17, 2026	102.99	103.05	102.97	102.97	102.97	0.08%	2,571
Jul 16, 2026	102.81	102.89	102.78	102.89	102.89	-0.05%	2,333
Jul 15, 2026	102.79	102.94	102.79	102.94	102.94	0.21%	5,849
Jul 14, 2026	102.73	102.80	102.69	102.72	102.72	0.21%	6,063
Jul 13, 2026	102.62	102.74	102.51	102.51	102.51	-0.29%	1,372
Jul 10, 2026	102.82	102.82	102.80	102.80	102.80	-0.17%	17,626
Jul 9, 2026	102.78	103.01	102.78	102.97	102.97	0.13%	3,509
Jul 8, 2026	102.67	102.86	102.67	102.84	102.84	-0.11%	4,807
Jul 7, 2026	103.26	103.26	102.95	102.96	102.96	-0.43%	4,185
Jul 6, 2026	103.28	103.40	103.28	103.40	103.40	-	4,498
Jul 2, 2026	103.34	103.44	103.30	103.40	103.40	0.09%	3,836
Jul 1, 2026	103.35	103.36	103.26	103.31	103.31	-0.18%	2,977
Jun 30, 2026	104.00	104.01	103.82	103.83	103.50	-0.38%	1,220
Jun 29, 2026	104.16	104.23	104.15	104.22	103.89	0.07%	8,912
Jun 26, 2026	103.94	104.15	103.94	104.15	103.82	0.10%	1,901
Jun 25, 2026	104.16	104.18	104.05	104.05	103.72	0.06%	2,225
Jun 24, 2026	103.88	104.01	103.88	103.99	103.66	0.42%	4,159
Jun 23, 2026	103.56	103.57	103.50	103.55	103.22	0.16%	18,753
Jun 22, 2026	103.43	103.43	103.36	103.38	103.05	-0.29%	2,420
Jun 18, 2026	103.75	103.76	103.66	103.69	103.36	0.22%	3,903
Jun 17, 2026	103.72	103.72	103.46	103.46	103.13	-0.27%	3,892
Jun 16, 2026	103.74	103.84	103.67	103.74	103.41	0.13%	4,925
Jun 15, 2026	103.59	103.62	103.59	103.60	103.27	0.08%	1,045
Jun 12, 2026	103.41	103.54	103.40	103.52	103.19	-0.12%	1,300
Jun 11, 2026	103.14	103.64	103.14	103.64	103.32	0.59%	1,000
Jun 10, 2026	103.21	103.21	103.03	103.03	102.71	-0.13%	4,415
Jun 9, 2026	103.07	103.17	103.07	103.16	102.84	0.24%	2,037
Jun 8, 2026	103.00	103.06	102.91	102.91	102.59	-0.10%	2,685
Jun 5, 2026	103.05	103.15	102.98	103.02	102.70	-0.41%	12,252
Jun 4, 2026	104.43	104.43	103.44	103.45	103.12	0.13%	2,728
Jun 3, 2026	103.36	103.36	103.25	103.31	102.99	-0.23%	1,697
Jun 2, 2026	103.66	103.66	103.49	103.55	103.22	0.07%	11,808
Jun 1, 2026	105.00	105.00	103.17	103.48	103.15	-0.03%	738
May 29, 2026	103.94	103.94	103.83	103.83	103.18	0.07%	693
May 28, 2026	103.71	103.78	103.67	103.76	103.11	0.21%	30,125
May 27, 2026	103.60	103.67	103.54	103.54	102.90	0.06%	5,686
May 26, 2026	103.49	103.49	103.43	103.48	102.83	0.30%	2,444
May 22, 2026	103.04	103.16	103.04	103.16	102.52	0.14%	27,825
May 21, 2026	102.73	103.06	102.73	103.02	102.38	0.04%	2,157
May 20, 2026	102.52	103.00	102.52	102.98	102.34	0.53%	6,678
May 19, 2026	102.54	102.54	102.43	102.43	101.80	-0.33%	3,066
May 18, 2026	102.83	103.11	102.67	102.77	102.14	-0.04%	6,638
May 15, 2026	102.87	102.89	102.82	102.82	102.18	-0.52%	5,489
May 14, 2026	103.55	103.55	103.35	103.35	102.71	-0.07%	5,211
May 13, 2026	103.42	103.42	103.42	103.42	102.78	-0.01%	188

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 25, 2026

Data Sources Report a data error

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.