Government/Credit Bond Ishares ETF (NY: GBF )

125.65 USD -0.13 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 125.85 125.88 125.59 125.65 10,069 -0.13(-0.10%)
Sep 17, 2020 125.86 126.08 125.59 125.78 63,746 +0.07(+0.06%)
Sep 16, 2020 125.90 126.04 125.58 125.71 8,092 -0.06(-0.05%)
Sep 15, 2020 125.79 125.94 125.67 125.76 7,341 +0.00(+0.00%)
Sep 14, 2020 125.87 126.00 125.73 125.76 6,627 +0.17(+0.13%)
Sep 11, 2020 125.67 125.83 125.55 125.59 8,000 +0.08(+0.06%)
Sep 10, 2020 125.36 125.87 125.25 125.52 8,572 +0.08(+0.06%)
Sep 09, 2020 125.67 125.81 125.23 125.44 9,351 -0.03(-0.02%)
Sep 08, 2020 125.22 125.70 125.22 125.47 9,201 +0.06(+0.05%)
Sep 04, 2020 126.05 126.05 125.28 125.41 7,200 -0.74(-0.59%)
Sep 03, 2020 126.18 126.66 126.09 126.15 24,686 +0.06(+0.05%)
Sep 02, 2020 125.81 126.44 125.81 126.09 878,859 +0.40(+0.32%)
Sep 01, 2020 125.44 126.00 125.18 125.69 37,426 +0.11(+0.09%)
Aug 31, 2020 125.44 125.74 125.44 125.58 7,244 +0.40(+0.32%)
Aug 28, 2020 125.17 125.34 125.00 125.18 34,100 +0.04(+0.03%)
Aug 27, 2020 125.93 125.93 125.05 125.14 31,833 -0.58(-0.46%)
Aug 26, 2020 125.80 125.82 125.50 125.72 35,629 -0.08(-0.06%)
Aug 25, 2020 125.68 125.87 125.48 125.80 16,779 -0.30(-0.24%)
Aug 24, 2020 126.36 126.45 126.02 126.10 10,112 -0.13(-0.10%)
Aug 21, 2020 126.26 126.37 126.04 126.23 7,600 +0.06(+0.04%)
Aug 20, 2020 126.04 126.25 125.99 126.17 9,316 +0.23(+0.18%)
Aug 19, 2020 126.12 126.21 125.70 125.95 6,550 -0.55(-0.44%)
Aug 18, 2020 125.87 126.50 125.77 126.50 79,322 +0.84(+0.67%)
Aug 17, 2020 125.81 125.90 125.60 125.66 16,881 +0.05(+0.04%)
Aug 14, 2020 126.30 126.30 125.58 125.61 10,300 -0.14(-0.11%)
Aug 13, 2020 126.25 126.25 125.54 125.75 8,345 -0.61(-0.48%)
Aug 12, 2020 126.30 126.54 126.26 126.36 8,633 -0.45(-0.35%)
Aug 11, 2020 126.68 126.81 126.41 126.81 6,500 -0.28(-0.22%)
Aug 10, 2020 127.50 127.50 127.08 127.08 8,100 -0.23(-0.18%)
Aug 07, 2020 127.66 127.67 127.31 127.31 4,700 -0.23(-0.18%)
Aug 06, 2020 127.74 127.83 127.46 127.54 13,272 +0.18(+0.15%)
Aug 05, 2020 127.42 127.51 127.17 127.36 4,451 -0.23(-0.18%)
Aug 04, 2020 127.09 127.63 127.09 127.59 29,996 +0.31(+0.24%)
Aug 03, 2020 127.13 127.34 127.03 127.28 82,380 -0.23(-0.18%)
Jul 31, 2020 127.38 127.59 127.08 127.51 5,000 +0.12(+0.09%)
Jul 30, 2020 127.18 127.39 127.07 127.39 4,982 +0.35(+0.28%)
Jul 29, 2020 127.18 127.18 126.84 127.04 5,736 +0.00(+0.00%)
Jul 28, 2020 126.94 127.24 126.78 127.04 6,495 +0.22(+0.17%)
Jul 27, 2020 127.21 127.25 126.82 126.82 5,535 -0.32(-0.25%)
Jul 24, 2020 126.76 127.28 126.53 127.14 6,100 +0.05(+0.04%)
Jul 23, 2020 126.85 127.21 126.85 127.09 6,655 +0.26(+0.21%)
Jul 22, 2020 126.79 127.02 126.67 126.82 696,542 +0.13(+0.10%)
Jul 21, 2020 126.45 126.83 126.45 126.69 6,022 +0.23(+0.18%)
Jul 20, 2020 126.47 126.58 126.41 126.46 3,526 +0.12(+0.10%)
Jul 17, 2020 126.45 126.45 126.16 126.34 5,300 +0.03(+0.02%)
Jul 16, 2020 126.35 126.42 126.19 126.31 10,829 +0.24(+0.19%)
Jul 15, 2020 125.89 126.17 125.84 126.07 3,853 +0.09(+0.08%)
Jul 14, 2020 126.03 126.16 125.92 125.98 2,628 +0.13(+0.10%)
Jul 13, 2020 125.60 126.00 125.60 125.85 10,230 +0.13(+0.10%)
Jul 10, 2020 126.30 126.30 125.52 125.72 11,000 -0.17(-0.14%)
Jul 09, 2020 125.49 126.07 125.47 125.89 4,833 +0.31(+0.25%)
Jul 08, 2020 125.68 125.81 125.35 125.58 5,851 -0.01(-0.01%)
Jul 07, 2020 125.33 125.70 125.33 125.59 7,474 +0.27(+0.21%)
Jul 06, 2020 125.22 125.47 125.11 125.32 3,622 +0.03(+0.02%)
Jul 02, 2020 124.98 125.43 124.98 125.29 5,800 +0.16(+0.12%)
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.