iShares Government/Credit Bond ETF (NY:GBF)

104.45 +0.39 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 104.29 104.45 104.20 104.45 3,881 +0.39(+0.37%)
Jun 27, 2025 104.17 104.25 104.05 104.06 2,062 -0.14(-0.14%)
Jun 26, 2025 104.07 104.20 104.07 104.20 2,133 +0.26(+0.25%)
Jun 25, 2025 103.85 103.99 103.82 103.95 4,137 +0.06(+0.06%)
Jun 24, 2025 103.61 104.01 103.60 103.89 3,909 +0.26(+0.25%)
Jun 23, 2025 103.82 103.82 103.63 103.63 2,417 +0.26(+0.25%)
Jun 20, 2025 103.14 103.42 103.14 103.37 1,662 +0.03(+0.03%)
Jun 18, 2025 103.48 103.48 103.16 103.34 1,776 +0.07(+0.07%)
Jun 17, 2025 103.17 103.27 103.12 103.27 2,393 +0.32(+0.31%)
Jun 16, 2025 103.13 103.28 102.94 102.95 1,856 -0.18(-0.17%)
Jun 13, 2025 103.29 103.29 102.93 103.12 2,471 -0.37(-0.35%)
Jun 12, 2025 103.46 103.49 103.46 103.49 791 +0.38(+0.37%)
Jun 11, 2025 103.02 103.18 102.93 103.11 849 +0.30(+0.29%)
Jun 10, 2025 102.89 102.99 102.75 102.81 2,027 +0.12(+0.12%)
Jun 09, 2025 102.69 102.69 102.69 102.69 382 +0.17(+0.17%)
Jun 06, 2025 102.67 102.67 102.52 102.52 1,251 -0.54(-0.52%)
Jun 05, 2025 103.32 103.36 103.05 103.05 11,874 -0.19(-0.18%)
Jun 04, 2025 103.06 103.24 103.06 103.24 1,228 +0.61(+0.60%)
Jun 03, 2025 102.91 102.91 102.62 102.63 2,360 -0.03(-0.03%)
Jun 02, 2025 102.69 102.69 102.52 102.66 1,422 -0.25(-0.24%)
May 30, 2025 102.92 102.97 102.86 102.91 10,088 +0.17(+0.17%)
May 29, 2025 102.70 102.81 102.61 102.73 4,510 +0.34(+0.34%)
May 28, 2025 102.43 102.45 102.30 102.39 1,901 -0.19(-0.19%)
May 27, 2025 102.39 102.64 102.39 102.58 10,984 +0.48(+0.47%)
May 23, 2025 102.12 102.18 102.07 102.10 18,476 +0.13(+0.13%)
May 22, 2025 101.65 101.97 101.65 101.97 3,148 +0.30(+0.29%)
May 21, 2025 102.02 102.01 101.67 101.67 1,707 -0.65(-0.64%)
May 20, 2025 102.22 102.39 102.22 102.32 3,583 -0.23(-0.22%)
May 19, 2025 102.07 102.55 102.07 102.55 6,224 +0.01(+0.01%)
May 16, 2025 102.57 102.58 102.53 102.54 7,732 +0.08(+0.08%)
May 15, 2025 102.13 102.46 102.13 102.46 1,263 +0.55(+0.54%)
May 14, 2025 102.16 102.16 101.91 101.91 4,098 -0.31(-0.31%)
May 13, 2025 102.17 102.22 102.13 102.22 2,626 -0.01(-0.01%)
May 12, 2025 102.33 102.44 102.24 102.24 2,682 -0.38(-0.37%)
May 09, 2025 102.66 102.74 102.61 102.61 3,796 -0.01(-0.01%)
May 08, 2025 103.05 103.05 102.63 102.63 5,106 -0.48(-0.46%)
May 07, 2025 103.06 103.13 102.98 103.10 9,915 +0.26(+0.25%)
May 06, 2025 102.60 102.94 102.60 102.84 8,444 +0.15(+0.15%)
May 05, 2025 102.69 102.77 102.60 102.70 3,388 -0.17(-0.16%)
May 02, 2025 103.05 103.05 102.75 102.86 3,602 -0.42(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.