Government/Credit Bond Ishares ETF (NY: GBF )

107.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 114.06 114.06 113.61 113.62 4,485 -0.10(-0.09%)
Oct 29, 2020 114.12 114.12 113.71 113.73 6,764 -0.46(-0.40%)
Oct 28, 2020 114.47 114.47 114.17 114.18 4,667 -0.05(-0.05%)
Oct 27, 2020 114.41 114.48 114.24 114.24 8,049 +0.14(+0.12%)
Oct 26, 2020 113.95 114.19 113.95 114.10 5,554 +0.24(+0.21%)
Oct 23, 2020 113.72 113.94 113.62 113.86 7,330 +0.21(+0.19%)
Oct 22, 2020 113.89 113.90 113.64 113.65 6,229 -0.29(-0.26%)
Oct 21, 2020 113.89 114.16 113.83 113.94 19,846 -0.18(-0.16%)
Oct 20, 2020 114.35 114.35 114.05 114.12 5,836 -0.24(-0.21%)
Oct 19, 2020 114.36 114.52 114.34 114.37 8,459 -0.27(-0.24%)
Oct 16, 2020 114.69 114.69 114.48 114.64 10,502 +0.05(+0.04%)
Oct 15, 2020 114.93 114.93 114.59 114.59 4,483 -0.07(-0.06%)
Oct 14, 2020 114.72 114.76 114.64 114.66 10,868 +0.02(+0.02%)
Oct 13, 2020 114.83 114.83 114.37 114.64 11,723 +0.12(+0.11%)
Oct 12, 2020 114.60 114.64 114.36 114.52 4,191 +0.41(+0.36%)
Oct 09, 2020 114.23 114.23 114.10 114.11 7,548 +0.01(+0.01%)
Oct 08, 2020 114.21 114.27 113.92 114.10 7,208 +0.16(+0.14%)
Oct 07, 2020 113.71 114.16 113.71 113.94 11,360 -0.21(-0.18%)
Oct 06, 2020 113.77 114.34 113.77 114.15 5,903 +0.21(+0.19%)
Oct 05, 2020 114.08 114.28 113.94 113.94 42,343 -0.50(-0.44%)
Oct 02, 2020 114.28 114.52 114.26 114.43 22,208 +0.05(+0.04%)
Oct 01, 2020 114.35 114.59 114.22 114.39 8,142 +0.04(+0.03%)
Sep 30, 2020 114.42 114.52 114.32 114.35 3,629 -0.24(-0.21%)
Sep 29, 2020 114.65 114.84 114.59 114.59 8,321 -0.01(-0.01%)
Sep 28, 2020 114.62 114.62 114.40 114.60 7,559 +0.36(+0.32%)
Sep 25, 2020 114.58 114.58 114.23 114.23 27,818 -0.26(-0.23%)
Sep 24, 2020 114.50 114.52 114.39 114.49 6,853 +0.09(+0.08%)
Sep 23, 2020 114.77 114.77 114.41 114.41 1,768,434 -0.30(-0.26%)
Sep 22, 2020 114.85 114.85 114.59 114.71 22,897 -0.07(-0.06%)
Sep 21, 2020 114.90 114.92 114.72 114.78 10,516 +0.05(+0.05%)
Sep 18, 2020 114.90 114.94 114.67 114.73 10,952 -0.12(-0.10%)
Sep 17, 2020 114.92 115.12 114.67 114.84 69,815 +0.07(+0.06%)
Sep 16, 2020 114.96 115.08 114.66 114.78 8,862 -0.06(-0.05%)
Sep 15, 2020 114.85 114.99 114.74 114.83 8,039 +0.01(+0.00%)
Sep 14, 2020 114.93 115.05 114.80 114.83 7,258 +0.15(+0.13%)
Sep 11, 2020 114.75 114.89 114.64 114.67 8,761 +0.07(+0.06%)
Sep 10, 2020 114.46 114.93 114.36 114.61 9,388 +0.07(+0.06%)
Sep 09, 2020 114.74 114.87 114.34 114.53 10,241 -0.03(-0.02%)
Sep 08, 2020 114.33 114.77 114.33 114.56 10,077 +0.05(+0.05%)
Sep 04, 2020 115.09 115.09 114.39 114.51 7,885 -0.68(-0.59%)
Sep 03, 2020 115.21 115.65 115.13 115.19 27,036 +0.06(+0.05%)
Sep 02, 2020 114.87 115.45 114.87 115.13 962,542 +0.37(+0.32%)
Sep 01, 2020 114.53 115.05 114.30 114.76 40,989 +0.24(+0.21%)
Aug 31, 2020 114.40 114.67 114.40 114.53 7,943 +0.36(+0.32%)
Aug 28, 2020 114.15 114.31 114.00 114.16 37,391 +0.04(+0.03%)
Aug 27, 2020 114.84 114.84 114.04 114.12 34,905 -0.53(-0.46%)
Aug 26, 2020 114.73 114.75 114.45 114.65 39,067 -0.07(-0.06%)
Aug 25, 2020 114.62 114.79 114.44 114.73 18,398 -0.27(-0.24%)
Aug 24, 2020 115.24 115.32 114.93 115.00 11,088 -0.12(-0.10%)
Aug 21, 2020 115.15 115.25 114.95 115.12 8,333 +0.05(+0.04%)
Aug 20, 2020 114.95 115.14 114.90 115.07 10,215 +0.21(+0.18%)
Aug 19, 2020 115.02 115.10 114.63 114.86 7,182 -0.50(-0.44%)
Aug 18, 2020 114.79 115.36 114.70 115.36 86,978 +0.77(+0.67%)
Aug 17, 2020 114.74 114.82 114.54 114.59 18,510 +0.04(+0.04%)
Aug 14, 2020 115.18 115.18 114.53 114.55 11,294 -0.13(-0.11%)
Aug 13, 2020 115.14 115.14 114.48 114.68 9,150 -0.56(-0.48%)
Aug 12, 2020 115.18 115.40 115.15 115.24 9,466 -0.41(-0.36%)
Aug 11, 2020 115.53 115.65 115.28 115.65 7,127 -0.25(-0.22%)
Aug 10, 2020 116.28 116.28 115.90 115.90 8,881 -0.21(-0.18%)
Aug 07, 2020 116.42 116.43 116.11 116.11 5,153 -0.21(-0.18%)
Aug 06, 2020 116.50 116.58 116.24 116.31 14,553 +0.17(+0.14%)
Aug 05, 2020 116.20 116.29 115.97 116.14 4,880 -0.21(-0.18%)
Aug 04, 2020 115.90 116.40 115.90 116.36 32,891 +0.28(+0.24%)
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.