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 (%)
Sep 30, 2020 114.42 114.51 114.32 114.35 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 114.61 114.61 114.40 114.60 7,559 +0.37(+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 1,768,457 -0.30(-0.26%)
Sep 22, 2020 114.85 114.85 114.59 114.71 22,898 -0.07(-0.06%)
Sep 21, 2020 114.90 114.92 114.72 114.78 10,516 +0.05(+0.05%)
Sep 18, 2020 114.90 114.94 114.67 114.72 10,952 -0.12(-0.10%)
Sep 17, 2020 114.92 115.12 114.67 114.84 69,816 +0.07(+0.06%)
Sep 16, 2020 114.96 115.08 114.66 114.78 8,862 -0.05(-0.05%)
Sep 15, 2020 114.85 114.99 114.74 114.83 8,040 +0.00(+0.00%)
Sep 14, 2020 114.92 115.04 114.80 114.83 7,258 +0.15(+0.13%)
Sep 11, 2020 114.74 114.89 114.63 114.67 8,761 +0.07(+0.06%)
Sep 10, 2020 114.46 114.92 114.36 114.60 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 +0.06(+0.05%)
Sep 04, 2020 115.09 115.09 114.39 114.50 7,885 -0.68(-0.59%)
Sep 03, 2020 115.21 115.65 115.13 115.18 27,036 +0.06(+0.05%)
Sep 02, 2020 114.87 115.45 114.87 115.13 962,554 +0.37(+0.32%)
Sep 01, 2020 114.53 115.04 114.30 114.76 40,990 +0.24(+0.21%)
Aug 31, 2020 114.40 114.67 114.40 114.53 7,943 +0.37(+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 114.72 114.75 114.45 114.65 39,068 -0.07(-0.06%)
Aug 25, 2020 114.62 114.79 114.43 114.72 18,398 -0.28(-0.24%)
Aug 24, 2020 115.24 115.32 114.93 115.00 11,088 -0.12(-0.10%)
Aug 21, 2020 115.14 115.25 114.95 115.12 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 86,979 +0.77(+0.67%)
Aug 17, 2020 114.73 114.82 114.54 114.59 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 115.18 115.40 115.14 115.24 9,466 -0.41(-0.35%)
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 116.42 116.43 116.10 116.10 5,153 -0.21(-0.18%)
Aug 06, 2020 116.49 116.58 116.24 116.31 14,553 +0.17(+0.15%)
Aug 05, 2020 116.20 116.28 115.97 116.14 4,880 -0.22(-0.18%)
Aug 04, 2020 115.90 116.39 115.90 116.36 32,891 +0.28(+0.24%)
Aug 03, 2020 115.94 116.13 115.85 116.08 90,332 -0.06(-0.05%)
Jul 31, 2020 116.02 116.20 115.74 116.13 5,489 +0.11(+0.09%)
Jul 30, 2020 115.83 116.03 115.73 116.03 5,470 +0.32(+0.28%)
Jul 29, 2020 115.83 115.83 115.52 115.71 6,297 +0.00(+0.00%)
Jul 28, 2020 115.61 115.89 115.47 115.70 7,131 +0.20(+0.17%)
Jul 27, 2020 115.86 115.90 115.51 115.51 6,077 -0.29(-0.25%)
Jul 24, 2020 115.45 115.92 115.25 115.80 6,697 +0.05(+0.04%)
Jul 23, 2020 115.53 115.86 115.53 115.75 7,306 +0.24(+0.21%)
Jul 22, 2020 115.48 115.69 115.37 115.51 764,771 +0.12(+0.10%)
Jul 21, 2020 115.17 115.52 115.17 115.39 6,611 +0.21(+0.18%)
Jul 20, 2020 115.19 115.29 115.13 115.18 3,871 +0.11(+0.10%)
Jul 17, 2020 115.17 115.17 114.91 115.07 5,819 +0.03(+0.02%)
Jul 16, 2020 115.08 115.14 114.93 115.04 11,889 +0.21(+0.19%)
Jul 15, 2020 114.66 114.91 114.61 114.83 4,230 +0.09(+0.07%)
Jul 14, 2020 114.79 114.91 114.69 114.74 2,885 +0.12(+0.10%)
Jul 13, 2020 114.39 114.76 114.39 114.62 11,232 +0.12(+0.10%)
Jul 10, 2020 115.03 115.03 114.32 114.50 12,077 -0.16(-0.14%)
Jul 09, 2020 114.29 114.83 114.28 114.66 5,306 +0.28(+0.25%)
Jul 08, 2020 114.47 114.59 114.17 114.38 6,424 -0.01(-0.01%)
Jul 07, 2020 114.15 114.49 114.15 114.39 8,206 +0.24(+0.21%)
Jul 06, 2020 114.05 114.28 113.95 114.14 3,976 +0.03(+0.02%)
Jul 02, 2020 113.83 114.24 113.83 114.12 6,368 +0.14(+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.