Government/Credit Bond Ishares ETF (NY: GBF )

103.54 -0.28 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 93.63 93.63 93.55 93.63 89,223 +0.04(+0.04%)
Sep 29, 2015 93.56 93.71 93.49 93.59 36,552 +0.16(+0.17%)
Sep 28, 2015 93.47 93.49 93.34 93.43 16,466 +0.21(+0.22%)
Sep 25, 2015 93.31 93.35 93.23 93.23 21,161 -0.21(-0.22%)
Sep 24, 2015 93.58 93.69 93.43 93.43 7,848 +0.02(+0.02%)
Sep 23, 2015 93.46 93.48 93.35 93.42 3,273 -0.03(-0.04%)
Sep 22, 2015 93.37 93.58 93.33 93.45 14,365 +0.34(+0.36%)
Sep 21, 2015 93.43 93.43 93.11 93.11 16,932 -0.42(-0.45%)
Sep 18, 2015 93.25 93.58 93.25 93.53 14,602 +0.23(+0.24%)
Sep 17, 2015 92.83 93.31 92.75 93.31 10,819 +0.63(+0.68%)
Sep 16, 2015 92.84 92.89 92.67 92.67 10,037 -0.17(-0.18%)
Sep 15, 2015 93.11 93.11 92.73 92.84 4,666 -0.41(-0.44%)
Sep 14, 2015 93.34 93.34 93.15 93.25 11,731 +0.04(+0.04%)
Sep 11, 2015 93.25 93.33 93.19 93.21 8,042 +0.06(+0.06%)
Sep 10, 2015 93.20 93.20 93.04 93.15 12,342 -0.08(-0.09%)
Sep 09, 2015 92.93 93.30 92.93 93.23 8,874 +0.12(+0.13%)
Sep 08, 2015 93.36 93.36 93.11 93.11 21,053 -0.46(-0.50%)
Sep 04, 2015 93.37 93.57 93.57 93.57 23,579 +0.24(+0.26%)
Sep 03, 2015 93.06 93.38 93.06 93.33 10,816 +0.11(+0.12%)
Sep 02, 2015 93.10 93.32 93.09 93.23 42,276 -0.05(-0.06%)
Sep 01, 2015 93.30 93.35 93.14 93.28 40,812 +0.16(+0.18%)
Aug 31, 2015 93.37 93.44 93.05 93.12 67,983 -0.07(-0.08%)
Aug 28, 2015 93.49 93.57 92.99 93.19 174,242 -0.08(-0.09%)
Aug 27, 2015 93.14 93.61 93.03 93.27 1,629,092 +0.19(+0.20%)
Aug 26, 2015 93.31 93.47 93.08 93.08 23,441 -0.35(-0.37%)
Aug 25, 2015 93.63 93.63 93.30 93.43 28,548 -0.56(-0.60%)
Aug 24, 2015 94.32 94.32 93.52 93.99 67,761 +0.17(+0.18%)
Aug 21, 2015 93.68 93.82 93.65 93.82 6,210 +0.24(+0.26%)
Aug 20, 2015 93.49 93.61 93.45 93.58 5,090 +0.18(+0.19%)
Aug 19, 2015 93.00 93.41 93.00 93.40 7,563 +0.11(+0.12%)
Aug 18, 2015 93.28 93.36 93.17 93.29 6,389 -0.08(-0.09%)
Aug 17, 2015 93.34 93.49 93.27 93.37 9,358 -0.02(-0.02%)
Aug 14, 2015 93.16 93.39 93.16 93.39 5,356 +0.08(+0.09%)
Aug 13, 2015 93.57 93.57 93.28 93.31 5,474 -0.31(-0.34%)
Aug 12, 2015 93.68 93.83 93.47 93.62 59,322 -0.02(-0.02%)
Aug 11, 2015 93.60 93.75 93.45 93.64 15,301 +0.44(+0.47%)
Aug 10, 2015 93.31 93.32 93.06 93.20 2,956 -0.07(-0.07%)
Aug 07, 2015 93.31 93.56 93.27 93.27 8,883 +0.26(+0.28%)
Aug 06, 2015 93.23 93.27 93.00 93.00 4,943 -0.12(-0.12%)
Aug 05, 2015 93.08 93.15 92.94 93.12 5,995 -0.27(-0.29%)
Aug 04, 2015 93.51 93.51 93.31 93.39 5,774 -0.18(-0.19%)
Aug 03, 2015 93.44 93.68 93.42 93.57 4,763 +0.24(+0.26%)
Jul 31, 2015 93.35 93.45 93.15 93.33 6,951 +0.22(+0.24%)
Jul 30, 2015 93.06 93.11 92.92 93.11 3,794 +0.18(+0.20%)
Jul 29, 2015 92.94 92.99 92.83 92.93 6,192 -0.14(-0.15%)
Jul 28, 2015 93.08 93.11 93.00 93.07 21,037 -0.18(-0.19%)
Jul 27, 2015 92.98 93.24 92.98 93.24 661,270 +0.31(+0.33%)
Jul 24, 2015 93.02 93.02 92.93 92.93 5,897 +0.03(+0.03%)
Jul 23, 2015 92.58 92.93 92.58 92.91 923 +0.26(+0.28%)
Jul 22, 2015 92.72 92.72 92.62 92.65 2,083 +0.10(+0.10%)
Jul 21, 2015 92.47 92.63 92.47 92.55 1,678 +0.11(+0.12%)
Jul 20, 2015 92.53 92.53 92.44 92.44 736 -0.18(-0.20%)
Jul 17, 2015 92.46 92.65 92.46 92.62 4,920 +0.12(+0.13%)
Jul 16, 2015 92.22 92.62 92.21 92.50 6,152 -0.05(-0.06%)
Jul 15, 2015 92.55 92.55 92.55 92.55 554 +0.35(+0.38%)
Jul 14, 2015 92.28 92.30 92.19 92.20 4,364 -0.02(-0.02%)
Jul 13, 2015 92.08 92.29 92.08 92.23 2,225 -0.11(-0.12%)
Jul 10, 2015 92.34 92.54 92.23 92.33 4,222 -0.35(-0.38%)
Jul 09, 2015 92.85 92.85 92.69 92.69 5,171 -0.54(-0.58%)
Jul 08, 2015 93.08 93.23 93.08 93.23 5,041 +0.20(+0.21%)
Jul 07, 2015 93.24 93.24 93.03 93.03 2,666 +0.34(+0.36%)
Jul 06, 2015 92.54 92.98 92.54 92.70 4,534 +0.26(+0.28%)
Jul 02, 2015 92.39 92.44 92.44 92.44 3,397 +0.15(+0.16%)
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.