Government/Credit Bond Ishares ETF (NY: GBF )

103.68 -0.13 (-0.12%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 72.13 72.13 71.95 71.95 132,335 -0.01(-0.01%)
Sep 27, 2007 71.85 71.96 71.77 71.96 6,155 +0.18(+0.25%)
Sep 26, 2007 71.66 71.81 71.66 71.78 67,006 +0.04(+0.06%)
Sep 25, 2007 71.84 71.89 71.74 71.74 1,958 +0.11(+0.16%)
Sep 24, 2007 71.64 71.64 71.56 71.62 16,786 +0.04(+0.06%)
Sep 21, 2007 71.53 71.58 71.53 71.58 14,268 +0.19(+0.27%)
Sep 20, 2007 71.48 71.48 71.39 71.39 2,378 -0.26(-0.36%)
Sep 19, 2007 71.71 71.80 71.64 71.64 14,548 -0.30(-0.42%)
Sep 18, 2007 71.76 71.94 71.76 71.94 40,567 +0.11(+0.15%)
Sep 17, 2007 71.83 71.90 71.83 71.84 8,113 +0.01(+0.02%)
Sep 14, 2007 71.91 72.01 71.75 71.82 58,893 +0.14(+0.19%)
Sep 13, 2007 71.77 71.83 71.69 71.69 699 -0.34(-0.48%)
Sep 12, 2007 72.06 72.06 72.01 72.03 2,378 -0.01(-0.02%)
Sep 11, 2007 72.11 72.19 72.04 72.04 3,217 -0.14(-0.19%)
Sep 10, 2007 72.18 72.18 72.18 72.18 17,066 +0.19(+0.26%)
Sep 07, 2007 71.89 72.12 71.89 71.99 9,512 +0.34(+0.47%)
Sep 06, 2007 71.76 71.76 71.58 71.66 14,968 +0.01(+0.01%)
Sep 05, 2007 71.57 71.65 71.57 71.65 5,595 +0.21(+0.29%)
Sep 04, 2007 71.46 71.46 71.44 71.44 15,108 -0.45(-0.63%)
Aug 31, 2007 71.85 71.99 71.76 71.89 31,754 +0.08(+0.11%)
Aug 30, 2007 71.81 71.81 71.81 71.81 419 +0.11(+0.16%)
Aug 29, 2007 71.74 71.82 71.69 71.70 5,455 +0.01(+0.02%)
Aug 28, 2007 71.51 71.78 71.51 71.69 5,315 +0.12(+0.17%)
Aug 27, 2007 71.52 71.56 71.42 71.56 26,159 +0.22(+0.31%)
Aug 24, 2007 71.30 71.34 71.26 71.34 8,533 +0.11(+0.15%)
Aug 23, 2007 71.23 71.23 71.23 71.23 139 -0.03(-0.04%)
Aug 22, 2007 71.20 71.33 71.12 71.26 4,616 -0.07(-0.10%)
Aug 21, 2007 71.42 71.43 71.31 71.33 3,916 +0.06(+0.08%)
Aug 20, 2007 71.28 71.28 71.28 71.28 139 +0.12(+0.17%)
Aug 17, 2007 71.00 71.18 71.00 71.16 2,518 -0.21(-0.29%)
Aug 16, 2007 70.97 71.37 70.97 71.36 2,657 +0.56(+0.79%)
Aug 15, 2007 70.96 70.96 70.76 70.81 14,128 -0.09(-0.12%)
Aug 14, 2007 70.82 70.93 70.82 70.89 6,015 +0.14(+0.19%)
Aug 13, 2007 70.59 70.76 70.59 70.76 4,196 +0.02(+0.03%)
Aug 10, 2007 70.85 70.85 70.73 70.73 7,414 -0.01(-0.01%)
Aug 09, 2007 70.76 70.76 70.74 70.74 699 +0.15(+0.21%)
Aug 08, 2007 70.57 70.59 70.56 70.59 2,378 -0.19(-0.26%)
Aug 07, 2007 70.93 70.94 70.73 70.78 5,175 +0.05(+0.07%)
Aug 06, 2007 70.81 70.85 70.73 70.73 4,056 -0.30(-0.42%)
Aug 03, 2007 70.96 71.06 70.69 71.03 21,822 +0.34(+0.48%)
Aug 02, 2007 70.68 70.69 70.68 70.69 7,274 -0.04(-0.05%)
Aug 01, 2007 70.77 70.82 70.73 70.73 38,609 -0.21(-0.29%)
Jul 31, 2007 70.70 70.93 70.67 70.93 5,735 +0.06(+0.09%)
Jul 30, 2007 70.91 70.96 70.83 70.87 2,098 -0.07(-0.10%)
Jul 27, 2007 71.06 71.06 70.80 70.94 17,905 -0.05(-0.07%)
Jul 26, 2007 70.96 71.08 70.96 70.99 1,119 +0.27(+0.38%)
Jul 25, 2007 70.71 70.79 70.71 70.72 9,792 -0.05(-0.07%)
Jul 24, 2007 70.70 70.77 70.63 70.77 4,616 +0.26(+0.36%)
Jul 23, 2007 70.56 70.56 70.51 70.51 1,398 -0.06(-0.08%)
Jul 20, 2007 70.56 70.69 70.56 70.57 12,729 +0.21(+0.30%)
Jul 19, 2007 70.36 70.36 70.36 70.36 139 -0.06(-0.08%)
Jul 18, 2007 70.35 70.42 70.31 70.41 505,419 +0.14(+0.20%)
Jul 17, 2007 70.38 70.38 70.20 70.27 31,614 -0.13(-0.18%)
Jul 16, 2007 70.27 70.40 70.19 70.40 18,745 +0.25(+0.36%)
Jul 13, 2007 70.20 70.20 70.15 70.15 13,149 +0.01(+0.01%)
Jul 12, 2007 70.48 70.48 70.14 70.14 2,238 -0.04(-0.05%)
Jul 11, 2007 70.52 70.52 70.18 70.18 8,813 -0.11(-0.15%)
Jul 10, 2007 70.28 70.28 70.21 70.28 8,673 +0.25(+0.36%)
Jul 09, 2007 70.10 70.10 69.96 70.03 6,854 +0.15(+0.21%)
Jul 06, 2007 70.05 70.05 69.88 69.88 8,673 -0.17(-0.24%)
Jul 05, 2007 70.20 70.25 70.06 70.06 7,973 -0.25(-0.36%)
Jul 03, 2007 70.56 70.56 70.23 70.31 112,191 -0.09(-0.13%)
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.