Government/Credit Bond Ishares ETF (NY: GBF )

101.77 -0.28 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 73.33 73.65 73.24 73.36 9,319 -0.18(-0.25%)
Jun 29, 2009 73.74 73.74 73.32 73.55 3,962 -0.09(-0.12%)
Jun 26, 2009 73.29 73.63 73.21 73.63 10,677 +0.26(+0.35%)
Jun 25, 2009 73.11 73.38 73.09 73.38 10,556 +0.70(+0.97%)
Jun 24, 2009 73.08 73.21 72.67 72.67 10,554 -0.38(-0.52%)
Jun 23, 2009 73.01 73.08 72.86 73.06 5,597 +0.24(+0.33%)
Jun 22, 2009 72.73 73.00 72.48 72.81 6,301 +0.54(+0.74%)
Jun 19, 2009 72.55 72.55 72.05 72.28 1,159 +0.07(+0.09%)
Jun 18, 2009 72.36 72.80 71.88 72.21 55,401 -0.53(-0.72%)
Jun 17, 2009 72.84 73.04 72.69 72.74 5,925 +0.16(+0.22%)
Jun 16, 2009 72.70 73.35 72.32 72.58 28,599 -0.06(-0.09%)
Jun 15, 2009 72.61 72.68 72.32 72.64 13,351 +0.14(+0.20%)
Jun 12, 2009 72.47 73.01 72.22 72.50 3,192 +0.23(+0.32%)
Jun 11, 2009 72.03 72.43 71.83 72.27 10,179 +0.33(+0.46%)
Jun 10, 2009 72.23 72.23 71.79 71.93 14,245 -0.19(-0.27%)
Jun 09, 2009 71.86 72.40 71.86 72.13 10,134 +0.42(+0.58%)
Jun 08, 2009 71.91 72.01 71.71 71.71 2,888 -0.23(-0.32%)
Jun 05, 2009 72.26 72.26 71.76 71.93 18,409 -0.40(-0.55%)
Jun 04, 2009 72.85 72.85 72.33 72.33 5,974 -0.27(-0.37%)
Jun 03, 2009 73.00 73.00 72.53 72.60 2,865 -0.08(-0.11%)
Jun 02, 2009 72.24 72.71 72.22 72.68 12,083 +0.35(+0.48%)
Jun 01, 2009 72.55 72.69 72.23 72.33 4,508 -0.81(-1.11%)
May 29, 2009 72.74 73.14 72.42 73.14 9,993 +0.81(+1.12%)
May 28, 2009 72.12 72.51 72.06 72.33 8,162 +0.10(+0.14%)
May 27, 2009 72.98 72.98 72.03 72.23 27,610 -0.56(-0.77%)
May 26, 2009 73.10 73.10 72.64 72.79 30,688 -0.13(-0.18%)
May 22, 2009 72.77 73.08 72.71 72.92 3,041 +0.11(+0.16%)
May 21, 2009 72.86 73.58 72.54 72.81 13,042 -0.71(-0.97%)
May 20, 2009 73.27 73.65 73.11 73.52 8,673 +0.36(+0.49%)
May 19, 2009 72.96 73.31 72.87 73.16 11,335 -0.21(-0.29%)
May 18, 2009 73.56 73.57 73.04 73.37 6,564 -0.11(-0.14%)
May 15, 2009 73.47 73.99 73.22 73.47 10,185 +0.01(+0.01%)
May 14, 2009 73.45 73.66 73.40 73.47 6,486 +0.26(+0.35%)
May 13, 2009 74.16 74.16 73.21 73.21 8,375 -0.13(-0.18%)
May 12, 2009 73.45 73.52 73.04 73.35 5,439 +0.16(+0.22%)
May 11, 2009 73.31 73.31 72.84 73.18 13,845 +0.32(+0.44%)
May 08, 2009 74.38 74.40 72.65 72.86 6,571 +0.08(+0.11%)
May 07, 2009 72.92 73.62 72.60 72.79 19,598 -0.29(-0.40%)
May 06, 2009 72.94 73.50 72.70 73.08 6,387 +0.36(+0.50%)
May 05, 2009 72.67 73.38 72.67 72.72 6,874 +0.06(+0.09%)
May 04, 2009 72.79 72.79 72.40 72.65 3,335 -0.07(-0.10%)
May 01, 2009 73.14 73.14 72.35 72.72 6,098 -0.14(-0.19%)
Apr 30, 2009 72.78 72.90 72.60 72.86 5,447 -0.07(-0.10%)
Apr 29, 2009 73.11 73.11 72.94 72.94 6,370 +0.28(+0.39%)
Apr 28, 2009 73.50 73.50 72.66 72.66 22,434 -0.46(-0.63%)
Apr 27, 2009 72.89 73.15 72.84 73.12 4,996 +0.33(+0.45%)
Apr 24, 2009 72.62 72.98 72.57 72.79 10,595 +0.03(+0.04%)
Apr 23, 2009 72.96 73.04 72.77 72.77 8,521 -0.08(-0.11%)
Apr 22, 2009 72.82 72.90 72.69 72.85 6,140 -0.17(-0.24%)
Apr 21, 2009 73.34 73.34 72.81 73.02 5,440 -0.18(-0.25%)
Apr 20, 2009 73.16 73.28 73.13 73.21 5,326 +0.31(+0.43%)
Apr 17, 2009 72.93 73.06 72.64 72.89 6,590 +0.21(+0.28%)
Apr 16, 2009 72.94 72.94 72.55 72.69 10,209 -0.48(-0.66%)
Apr 15, 2009 73.01 73.22 72.86 73.17 6,480 +0.20(+0.27%)
Apr 14, 2009 73.02 73.13 72.80 72.97 3,447 +0.06(+0.09%)
Apr 13, 2009 72.81 72.92 72.57 72.91 6,139 +0.36(+0.50%)
Apr 09, 2009 72.42 72.55 72.39 72.55 6,607 +0.12(+0.17%)
Apr 08, 2009 72.57 72.68 72.38 72.42 1,267 +0.26(+0.36%)
Apr 07, 2009 71.93 72.40 71.93 72.16 11,350 -0.03(-0.04%)
Apr 06, 2009 72.53 72.53 72.18 72.19 8,496 -0.02(-0.03%)
Apr 03, 2009 72.48 72.48 72.17 72.21 1,324 -0.04(-0.05%)
Apr 02, 2009 72.81 72.81 72.20 72.25 21,547 -0.29(-0.41%)
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.