Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Government/Credit Bond Ishares ETF (NY: GBF )

102.86 +0.43 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 100.46 100.46 100.21 100.21 3,449 -0.36(-0.36%)
Apr 29, 2024 100.46 100.63 100.46 100.57 10,550 +0.28(+0.28%)
Apr 26, 2024 100.22 100.39 100.22 100.29 3,503 +0.22(+0.22%)
Apr 25, 2024 99.85 100.10 99.82 100.07 7,430 -0.25(-0.25%)
Apr 24, 2024 100.25 100.32 100.25 100.32 2,642 -0.27(-0.26%)
Apr 23, 2024 100.35 100.75 100.35 100.58 4,805 +0.12(+0.12%)
Apr 22, 2024 100.28 100.52 100.28 100.47 56,225 +0.08(+0.08%)
Apr 19, 2024 100.49 100.49 100.35 100.38 2,414 +0.27(+0.27%)
Apr 18, 2024 100.36 100.38 100.11 100.11 14,874 -0.34(-0.34%)
Apr 17, 2024 100.28 100.60 100.28 100.45 11,144 +0.41(+0.41%)
Apr 16, 2024 99.93 100.16 99.93 100.04 14,569 -0.22(-0.22%)
Apr 15, 2024 100.32 100.39 97.80 100.26 11,190 -0.66(-0.65%)
Apr 12, 2024 101.13 101.19 100.92 100.92 11,138 +0.23(+0.23%)
Apr 11, 2024 100.83 100.87 100.31 100.68 99,908 -0.24(-0.24%)
Apr 10, 2024 101.22 101.22 100.70 100.93 7,115 -0.85(-0.84%)
Apr 09, 2024 101.87 101.94 101.77 101.78 2,803 +0.31(+0.31%)
Apr 08, 2024 101.60 101.66 101.44 101.47 6,854 -0.14(-0.13%)
Apr 05, 2024 101.71 101.89 101.59 101.60 6,915 -0.45(-0.44%)
Apr 04, 2024 102.02 102.18 101.82 102.05 11,981 +0.25(+0.25%)
Apr 03, 2024 101.50 101.90 101.45 101.80 4,924 +0.04(+0.03%)
Apr 02, 2024 101.64 101.84 101.62 101.76 14,799 -0.11(-0.11%)
Apr 01, 2024 102.41 102.41 101.78 101.87 12,927 -0.61(-0.59%)
Mar 28, 2024 102.73 102.75 102.48 102.48 4,248 -0.27(-0.27%)
Mar 27, 2024 102.54 102.75 102.53 102.75 8,674 +0.40(+0.39%)
Mar 26, 2024 102.19 102.42 102.19 102.35 4,725 +0.13(+0.12%)
Mar 25, 2024 102.44 102.44 102.22 102.22 5,011 -0.26(-0.25%)
Mar 22, 2024 102.46 102.53 102.45 102.49 5,098 +0.36(+0.35%)
Mar 21, 2024 102.08 102.22 102.08 102.12 3,750 +0.03(+0.03%)
Mar 20, 2024 102.05 102.09 101.88 102.09 10,580 +0.28(+0.28%)
Mar 19, 2024 101.87 101.97 101.81 101.81 16,197 +0.16(+0.16%)
Mar 18, 2024 101.85 101.87 101.62 101.65 6,925 -0.12(-0.11%)
Mar 15, 2024 101.81 101.89 101.76 101.77 4,917 -0.09(-0.09%)
Mar 14, 2024 101.91 101.93 101.82 101.86 5,255 -0.55(-0.54%)
Mar 13, 2024 102.34 102.49 102.34 102.41 5,893 -0.15(-0.14%)
Mar 12, 2024 102.67 102.69 102.54 102.56 4,226 -0.31(-0.31%)
Mar 11, 2024 103.04 103.04 102.77 102.87 8,855 -0.05(-0.04%)
Mar 08, 2024 102.98 103.06 102.86 102.92 1,045,778 +0.05(+0.05%)
Mar 07, 2024 102.81 102.88 102.70 102.87 9,063 +0.18(+0.17%)
Mar 06, 2024 102.79 102.87 102.65 102.69 8,178 +0.18(+0.17%)
Mar 05, 2024 102.43 102.60 102.39 102.51 8,544 +0.44(+0.43%)
Mar 04, 2024 101.84 102.16 101.84 102.08 6,656 -0.13(-0.13%)
Mar 01, 2024 101.62 102.25 101.61 102.20 9,384 +0.41(+0.40%)
Feb 29, 2024 101.93 101.96 101.73 101.80 8,885 +0.16(+0.16%)
Feb 28, 2024 101.47 101.66 101.47 101.64 10,113 +0.18(+0.18%)
Feb 27, 2024 101.53 101.63 101.41 101.46 7,554 -0.16(-0.15%)
Feb 26, 2024 101.76 101.76 101.50 101.61 6,171 -0.16(-0.16%)
Feb 23, 2024 101.56 101.87 101.56 101.77 8,610 +0.33(+0.32%)
Feb 22, 2024 101.46 101.51 101.37 101.44 8,565 +0.01(+0.01%)
Feb 21, 2024 101.67 101.72 101.36 101.44 10,509 -0.22(-0.21%)
Feb 20, 2024 101.51 101.75 101.51 101.65 40,307 +0.21(+0.20%)
Feb 16, 2024 101.32 101.53 101.32 101.45 6,371 -0.32(-0.31%)
Feb 15, 2024 101.87 101.87 101.65 101.76 7,253 +0.24(+0.24%)
Feb 14, 2024 101.30 101.61 101.30 101.52 11,328 +0.29(+0.29%)
Feb 13, 2024 101.42 101.45 101.19 101.23 8,320 -0.86(-0.84%)
Feb 12, 2024 102.05 102.14 101.96 102.08 6,923 +0.07(+0.07%)
Feb 09, 2024 101.99 102.06 101.97 102.01 4,914 -0.10(-0.10%)
Feb 08, 2024 102.27 102.27 102.07 102.11 9,022 -0.36(-0.35%)
Feb 07, 2024 102.70 102.70 102.44 102.47 57,890 -0.13(-0.12%)
Feb 06, 2024 102.20 102.64 102.20 102.59 5,903 +0.44(+0.43%)
Feb 05, 2024 102.11 102.22 102.03 102.15 6,185 -0.78(-0.76%)
Feb 02, 2024 102.98 103.05 102.76 102.93 5,728 -0.87(-0.83%)
Feb 01, 2024 103.78 104.02 103.70 103.80 127,816 +0.57(+0.56%)
Jan 31, 2024 103.23 103.31 103.03 103.22 10,681 +0.48(+0.47%)
Jan 30, 2024 102.72 102.79 102.44 102.74 12,542 +0.14(+0.13%)
Jan 29, 2024 102.42 102.63 102.42 102.61 9,380 +0.42(+0.41%)
Jan 26, 2024 102.12 102.30 102.08 102.19 62,925 -0.15(-0.15%)
Jan 25, 2024 102.18 102.35 102.18 102.34 37,769 +0.43(+0.42%)
Jan 24, 2024 102.46 102.46 101.89 101.91 26,812 -0.22(-0.21%)
Jan 23, 2024 102.18 102.18 101.97 102.12 45,398 -0.22(-0.21%)
Jan 22, 2024 102.48 102.48 102.28 102.34 10,455 +0.19(+0.18%)
Jan 19, 2024 102.01 102.15 101.93 102.15 8,948 +0.04(+0.04%)
Jan 18, 2024 102.25 102.26 102.08 102.11 8,253 -0.21(-0.21%)
Jan 17, 2024 102.24 102.39 102.11 102.32 11,492 -0.25(-0.24%)
Jan 16, 2024 102.89 102.94 102.41 102.56 18,772 -0.67(-0.65%)
Jan 12, 2024 103.20 103.44 103.10 103.24 7,906 +0.23(+0.23%)
Jan 11, 2024 102.70 103.06 102.59 103.01 11,021 +0.42(+0.41%)
Jan 10, 2024 102.94 102.94 102.58 102.58 20,268 -0.15(-0.14%)
Jan 09, 2024 102.69 102.76 102.60 102.73 5,986 -0.01(-0.01%)
Jan 08, 2024 102.38 102.81 102.38 102.74 11,754 +0.40(+0.39%)
Jan 05, 2024 102.27 102.81 102.27 102.34 8,073 -0.28(-0.27%)
Jan 04, 2024 102.56 102.68 102.53 102.61 6,514 -0.47(-0.46%)
Jan 03, 2024 102.62 103.12 102.62 103.09 61,198 +0.05(+0.05%)
Jan 02, 2024 103.06 103.16 102.98 103.04 13,637 -0.43(-0.42%)
Dec 29, 2023 103.42 103.67 103.42 103.47 42,079 -0.20(-0.19%)
Dec 28, 2023 103.71 103.90 103.53 103.67 22,476 -0.28(-0.27%)
Dec 27, 2023 103.49 103.95 103.49 103.95 119,237 +0.74(+0.72%)
Dec 26, 2023 103.20 103.29 103.12 103.21 8,055 -0.02(-0.02%)
Dec 22, 2023 103.27 103.27 102.96 103.23 274,139 +0.04(+0.04%)
Dec 21, 2023 103.32 103.35 103.10 103.19 9,309 -0.07(-0.06%)
Dec 20, 2023 102.99 103.26 102.95 103.26 7,243 +0.29(+0.28%)
Dec 19, 2023 103.19 103.19 102.90 102.97 7,673 +0.13(+0.12%)
Dec 18, 2023 102.87 102.87 102.74 102.84 10,955 -0.22(-0.22%)
Dec 15, 2023 103.09 103.09 102.92 103.06 4,905 -0.08(-0.07%)
Dec 14, 2023 102.75 103.23 102.75 103.14 10,135 +0.87(+0.85%)
Dec 13, 2023 101.36 102.33 101.25 102.27 11,856 +1.22(+1.21%)
Dec 12, 2023 100.74 101.06 100.74 101.05 9,024 +0.27(+0.27%)
Dec 11, 2023 100.63 100.82 100.55 100.77 19,959 -0.10(-0.10%)
Dec 08, 2023 100.91 101.00 100.72 100.87 5,733 -0.45(-0.45%)
Dec 07, 2023 101.25 101.52 101.19 101.32 9,947 -0.03(-0.03%)
Dec 06, 2023 101.27 101.45 101.27 101.36 9,166 +0.34(+0.34%)
Dec 05, 2023 100.79 101.07 100.76 101.01 10,828 +0.61(+0.60%)
Dec 04, 2023 100.48 100.56 100.24 100.41 15,008 -0.29(-0.29%)
Dec 01, 2023 100.12 100.72 100.12 100.70 13,397 +0.78(+0.78%)
Nov 30, 2023 99.90 100.05 99.73 99.92 17,864 -0.32(-0.32%)
Nov 29, 2023 100.20 100.25 99.99 100.25 10,609 +0.50(+0.50%)
Nov 28, 2023 99.37 99.75 99.31 99.75 26,222 +0.37(+0.37%)
Nov 27, 2023 99.03 99.39 98.98 99.38 11,944 +0.54(+0.55%)
Nov 24, 2023 98.92 98.92 98.80 98.83 5,315 -0.36(-0.36%)
Nov 22, 2023 99.25 99.36 99.02 99.19 9,629 +0.14(+0.14%)
Nov 21, 2023 99.06 99.13 98.89 99.04 7,356 +0.04(+0.04%)
Nov 20, 2023 98.72 99.03 98.70 99.00 19,288 +0.22(+0.22%)
Nov 17, 2023 98.74 98.93 98.69 98.79 20,383 +0.10(+0.10%)
Nov 16, 2023 98.61 98.76 98.56 98.68 8,735 +0.55(+0.56%)
Nov 15, 2023 98.31 98.31 98.04 98.14 14,045 -0.48(-0.49%)
Nov 14, 2023 98.62 98.70 98.56 98.62 14,804 +1.10(+1.13%)
Nov 13, 2023 97.21 97.53 97.17 97.52 13,965 -0.07(-0.07%)
Nov 10, 2023 97.70 97.70 97.45 97.59 13,215 +0.29(+0.30%)
Nov 09, 2023 97.87 97.87 97.30 97.30 11,720 -0.78(-0.80%)
Nov 08, 2023 97.89 98.13 97.86 98.08 11,704 +0.37(+0.38%)
Nov 07, 2023 97.58 97.85 97.56 97.71 17,672 +0.44(+0.45%)
Nov 06, 2023 97.43 97.43 97.17 97.27 28,632 -0.42(-0.43%)
Nov 03, 2023 98.09 98.17 97.68 97.68 13,930 +0.47(+0.48%)
Nov 02, 2023 97.13 97.32 96.98 97.22 10,004 +0.66(+0.68%)
Nov 01, 2023 95.99 96.63 93.78 96.56 13,720 +0.84(+0.88%)
Oct 31, 2023 95.85 96.05 95.71 95.72 14,356 -0.05(-0.05%)
Oct 30, 2023 95.74 95.94 95.65 95.77 36,467 -0.23(-0.24%)
Oct 27, 2023 96.00 96.04 95.82 96.00 12,961 +0.06(+0.06%)
Oct 26, 2023 95.71 96.11 95.61 95.94 14,133 +0.46(+0.48%)
Oct 25, 2023 95.71 95.72 95.35 95.48 21,353 -0.63(-0.66%)
Oct 24, 2023 95.93 96.11 95.79 96.11 12,268 +0.27(+0.28%)
Oct 23, 2023 95.14 96.00 95.14 95.84 15,280 +0.40(+0.42%)
Oct 20, 2023 95.40 95.49 95.33 95.44 29,011 +0.38(+0.40%)
Oct 19, 2023 95.32 95.48 95.03 95.06 263,794 -0.44(-0.46%)
Oct 18, 2023 95.71 95.76 95.44 95.50 6,559 -0.42(-0.44%)
Oct 17, 2023 95.93 96.06 95.78 95.92 10,817 -0.63(-0.65%)
Oct 16, 2023 96.60 96.60 96.50 96.55 7,579 -0.45(-0.46%)
Oct 13, 2023 97.09 97.09 96.89 96.99 9,229 +0.35(+0.36%)
Oct 12, 2023 97.10 97.10 96.50 96.64 54,887 -0.69(-0.71%)
Oct 11, 2023 97.15 97.33 97.02 97.33 5,836 +0.44(+0.46%)
Oct 10, 2023 96.52 97.06 96.52 96.89 13,229 -0.05(-0.06%)
Oct 09, 2023 96.46 96.95 96.46 96.94 15,764 +0.90(+0.94%)
Oct 06, 2023 95.75 96.15 95.67 96.04 8,016 -0.34(-0.35%)
Oct 05, 2023 96.46 96.46 96.33 96.38 9,076 -0.02(-0.03%)
Oct 04, 2023 96.10 96.41 96.10 96.41 17,488 +0.60(+0.63%)
Oct 03, 2023 96.30 96.41 95.73 95.80 7,880 -0.72(-0.75%)
Oct 02, 2023 96.69 96.69 96.48 96.52 14,694 -0.58(-0.60%)
Sep 29, 2023 97.47 97.48 97.01 97.11 6,641 -0.02(-0.02%)
Sep 28, 2023 96.71 97.12 96.66 97.12 11,503 +0.21(+0.22%)
Sep 27, 2023 96.81 96.92 96.73 96.91 9,983 -0.31(-0.32%)
Sep 26, 2023 97.44 97.45 97.12 97.22 8,612 -0.16(-0.17%)
Sep 25, 2023 97.43 97.45 97.35 97.39 71,696 -0.56(-0.57%)
Sep 22, 2023 97.64 98.00 97.64 97.94 553,380 +0.35(+0.36%)
Sep 21, 2023 97.63 97.73 97.57 97.59 25,410 -0.66(-0.67%)
Sep 20, 2023 98.56 98.56 98.25 98.25 5,146 +0.01(+0.01%)
Sep 19, 2023 98.35 98.41 98.24 98.24 3,423 -0.30(-0.30%)
Sep 18, 2023 98.39 98.55 98.35 98.54 12,629 +0.11(+0.12%)
Sep 15, 2023 98.49 98.50 98.39 98.42 6,479 -0.17(-0.18%)
Sep 14, 2023 98.74 98.75 98.55 98.60 8,621 -0.13(-0.13%)
Sep 13, 2023 98.59 98.81 98.57 98.73 6,990 +0.11(+0.11%)
Sep 12, 2023 98.51 98.62 98.51 98.62 5,871 +0.03(+0.03%)
Sep 11, 2023 98.60 98.62 98.47 98.58 6,952 -0.20(-0.20%)
Sep 08, 2023 98.99 98.99 98.74 98.78 4,755 +0.05(+0.05%)
Sep 07, 2023 98.50 98.84 98.49 98.73 2,179,014 +0.32(+0.33%)
Sep 06, 2023 98.71 98.71 98.36 98.41 9,530 -0.13(-0.13%)
Sep 05, 2023 98.79 98.79 98.47 98.54 7,440 -0.50(-0.51%)
Sep 01, 2023 99.58 99.58 98.92 99.05 11,742 -0.47(-0.47%)
Aug 31, 2023 99.51 99.64 99.51 99.51 5,626 +0.21(+0.21%)
Aug 30, 2023 99.42 99.42 99.31 99.31 1,347 -0.04(-0.04%)
Aug 29, 2023 98.72 99.35 98.72 99.35 3,966 +0.56(+0.56%)
Aug 28, 2023 98.68 98.79 98.67 98.79 3,528 +0.20(+0.20%)
Aug 25, 2023 98.58 98.74 98.52 98.59 5,457 -0.05(-0.05%)
Aug 24, 2023 98.67 98.74 98.63 98.64 7,280 -0.20(-0.20%)
Aug 23, 2023 98.54 98.89 98.54 98.84 54,778 +0.88(+0.90%)
Aug 22, 2023 97.92 98.00 97.81 97.96 4,095 +0.10(+0.11%)
Aug 21, 2023 97.97 97.97 97.76 97.86 703,266 -0.47(-0.48%)
Aug 18, 2023 98.47 98.47 98.26 98.33 7,106 +0.21(+0.22%)
Aug 17, 2023 98.29 98.29 97.97 98.11 4,836 -0.07(-0.07%)
Aug 16, 2023 98.53 98.59 98.16 98.19 9,264 -0.42(-0.42%)
Aug 15, 2023 98.64 98.74 98.58 98.60 36,257 -0.15(-0.15%)
Aug 14, 2023 98.66 98.91 98.66 98.75 6,915 -0.13(-0.13%)
Aug 11, 2023 98.95 99.02 98.78 98.87 18,807 -0.28(-0.28%)
Aug 10, 2023 99.61 99.86 99.15 99.15 9,134 -0.50(-0.50%)
Aug 09, 2023 99.72 99.77 99.55 99.65 4,605 +0.04(+0.04%)
Aug 08, 2023 99.73 99.73 99.43 99.61 4,163 +0.33(+0.33%)
Aug 07, 2023 99.33 99.40 99.21 99.27 8,386 -0.20(-0.20%)
Aug 04, 2023 99.24 99.48 99.22 99.48 3,080 +0.80(+0.81%)
Aug 03, 2023 98.71 98.75 98.57 98.68 41,551 -0.61(-0.62%)
Aug 02, 2023 99.24 99.30 99.16 99.29 5,630 -0.24(-0.25%)
Aug 01, 2023 99.60 99.65 99.48 99.54 9,122 -0.54(-0.54%)
Jul 31, 2023 99.90 100.20 99.90 100.08 1,789 +0.13(+0.13%)
Jul 28, 2023 99.80 99.99 99.80 99.95 5,935 +0.31(+0.31%)
Jul 27, 2023 100.32 100.32 99.55 99.64 3,059 -0.77(-0.77%)
Jul 26, 2023 100.31 100.44 100.26 100.41 13,313 +0.17(+0.17%)
Jul 25, 2023 100.23 100.25 100.00 100.24 7,444 -0.05(-0.05%)
Jul 24, 2023 100.53 100.58 100.29 100.29 4,941 -0.18(-0.18%)
Jul 21, 2023 100.53 100.58 100.39 100.47 3,877 +0.20(+0.20%)
Jul 20, 2023 100.50 100.50 100.24 100.28 120,976 -0.61(-0.61%)
Jul 19, 2023 100.83 101.01 100.61 100.89 11,745 +0.33(+0.32%)
Jul 18, 2023 100.77 100.77 100.53 100.56 3,283 +0.14(+0.14%)
Jul 17, 2023 100.29 100.53 100.29 100.42 4,686 +0.07(+0.07%)
Jul 14, 2023 100.57 100.63 100.35 100.35 3,048 -0.38(-0.37%)
Jul 13, 2023 100.76 100.85 100.64 100.73 4,860 +0.52(+0.52%)
Jul 12, 2023 100.30 100.30 100.17 100.21 3,081 +0.77(+0.78%)
Jul 11, 2023 99.46 99.51 99.38 99.43 6,768 +0.19(+0.19%)
Jul 10, 2023 99.04 99.40 99.04 99.24 10,505 +0.25(+0.25%)
Jul 07, 2023 99.10 99.18 98.91 98.99 17,151 -0.09(-0.09%)
Jul 06, 2023 98.85 99.11 98.85 99.08 9,392 -0.48(-0.48%)
Jul 05, 2023 100.04 100.05 99.54 99.56 35,652 -0.51(-0.51%)
Jul 03, 2023 100.36 100.39 100.05 100.07 2,107 -0.18(-0.18%)
Jun 30, 2023 100.03 100.26 100.03 100.25 1,502 +0.36(+0.36%)
Jun 29, 2023 99.87 99.94 99.85 99.88 2,613 -0.81(-0.80%)
Jun 28, 2023 100.55 100.69 100.45 100.69 5,658 +0.43(+0.43%)
Jun 27, 2023 100.63 100.70 100.23 100.26 5,234 -0.28(-0.28%)
Jun 26, 2023 100.56 100.65 100.47 100.54 184,837 +0.15(+0.15%)
Jun 23, 2023 100.55 100.55 100.33 100.39 2,459 +0.28(+0.27%)
Jun 22, 2023 100.25 100.33 100.04 100.11 10,198 -0.44(-0.44%)
Jun 21, 2023 100.30 100.62 100.20 100.55 4,093 +0.03(+0.03%)
Jun 20, 2023 100.46 100.60 100.46 100.52 11,277 +0.27(+0.27%)
Jun 16, 2023 100.04 100.33 100.04 100.25 2,217 -0.21(-0.21%)
Jun 15, 2023 100.39 100.53 100.36 100.47 5,200 -0.66(-0.65%)
May 08, 2023 101.08 101.17 101.03 101.12 13,300 -0.45(-0.44%)
May 05, 2023 101.56 101.70 101.42 101.57 5,698 -0.44(-0.43%)
May 04, 2023 101.82 102.25 101.82 102.01 4,227 -0.05(-0.05%)
May 03, 2023 102.03 102.05 101.75 102.05 3,612 +0.36(+0.35%)
May 02, 2023 100.97 101.70 100.97 101.69 7,274 +0.99(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.