iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
102.56
-0.38 (-0.37%)
At close: May 12, 2025, 4:00 PM
102.56
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 102.65 | 102.76 | 102.56 | 102.56 | 102.56 | -0.37% | 2,674 |
| May 9, 2025 | 102.98 | 103.07 | 102.94 | 102.94 | 102.94 | -0.01% | 3,785 |
| May 8, 2025 | 103.37 | 103.37 | 102.95 | 102.95 | 102.95 | -0.46% | 5,090 |
| May 7, 2025 | 103.38 | 103.46 | 103.30 | 103.43 | 103.43 | 0.25% | 9,884 |
| May 6, 2025 | 102.93 | 103.27 | 102.93 | 103.17 | 103.17 | 0.15% | 8,418 |
| May 5, 2025 | 103.01 | 103.09 | 102.92 | 103.02 | 103.02 | -0.16% | 3,378 |
| May 2, 2025 | 103.38 | 103.38 | 103.08 | 103.19 | 103.19 | -0.40% | 3,591 |
| May 1, 2025 | 103.97 | 103.97 | 103.54 | 103.61 | 103.61 | -0.67% | 2,066 |
| Apr 30, 2025 | 104.25 | 104.34 | 104.12 | 104.30 | 103.98 | -0.02% | 1,694 |
| Apr 29, 2025 | 104.15 | 104.33 | 104.15 | 104.32 | 104.00 | 0.23% | 2,615 |
| Apr 28, 2025 | 103.76 | 104.09 | 103.76 | 104.09 | 103.77 | 0.27% | 1,804 |
| Apr 25, 2025 | 103.61 | 103.82 | 103.61 | 103.81 | 103.49 | 0.39% | 1,493 |
| Apr 24, 2025 | 103.35 | 103.45 | 103.35 | 103.40 | 103.08 | 0.58% | 2,069 |
| Apr 23, 2025 | 103.22 | 103.44 | 102.79 | 102.80 | 102.49 | 0.12% | 11,841 |
| Apr 22, 2025 | 102.81 | 102.81 | 102.66 | 102.69 | 102.37 | 0.11% | 1,077 |
| Apr 21, 2025 | 102.76 | 103.00 | 102.57 | 102.57 | 102.25 | -0.60% | 30,469 |
| Apr 17, 2025 | 103.26 | 103.37 | 100.46 | 103.19 | 102.87 | -0.04% | 2,779 |
| Apr 16, 2025 | 103.00 | 103.32 | 103.00 | 103.23 | 102.91 | 0.31% | 18,304 |
| Apr 15, 2025 | 102.98 | 103.19 | 102.90 | 102.91 | 102.59 | 0.21% | 23,309 |
| Apr 14, 2025 | 102.57 | 102.79 | 102.42 | 102.69 | 102.38 | 0.47% | 2,206 |
| Apr 11, 2025 | 101.89 | 102.21 | 101.38 | 102.21 | 101.90 | -0.57% | 16,844 |
| Apr 10, 2025 | 102.97 | 103.52 | 102.59 | 102.80 | 102.48 | -0.31% | 11,828 |
| Apr 9, 2025 | 102.06 | 103.11 | 101.96 | 103.11 | 102.80 | 0.35% | 4,511 |
| Apr 8, 2025 | 103.35 | 103.39 | 102.75 | 102.75 | 102.44 | -0.94% | 7,559 |
| Apr 7, 2025 | 104.40 | 104.41 | 103.57 | 103.73 | 103.41 | -0.89% | 2,525 |
| Apr 4, 2025 | 105.19 | 105.25 | 104.66 | 104.66 | 104.34 | 0.07% | 3,787 |
| Apr 3, 2025 | 104.43 | 104.78 | 104.43 | 104.59 | 104.26 | 0.50% | 2,096 |
| Apr 2, 2025 | 104.24 | 104.24 | 103.94 | 104.07 | 103.75 | -0.05% | 2,065 |
| Apr 1, 2025 | 104.20 | 104.20 | 104.12 | 104.12 | 103.80 | -0.02% | 834 |
| Mar 31, 2025 | 104.17 | 104.21 | 103.96 | 104.14 | 103.50 | 0.24% | 5,854 |
| Mar 28, 2025 | 103.78 | 103.89 | 103.78 | 103.89 | 103.25 | 0.55% | 2,212 |
| Mar 27, 2025 | 103.31 | 103.44 | 103.30 | 103.32 | 102.68 | -0.11% | 1,876 |
| Mar 26, 2025 | 103.51 | 103.51 | 103.41 | 103.43 | 102.79 | -0.22% | 1,414 |
| Mar 25, 2025 | 103.63 | 103.73 | 103.63 | 103.66 | 103.02 | 0.11% | 2,499 |
| Mar 24, 2025 | 103.74 | 103.74 | 103.52 | 103.54 | 102.90 | -0.45% | 4,514 |
| Mar 21, 2025 | 104.16 | 104.17 | 103.98 | 104.01 | 103.37 | -0.09% | 1,057 |
| Mar 20, 2025 | 104.30 | 104.30 | 104.10 | 104.11 | 103.46 | 0.07% | 1,754 |
| Mar 19, 2025 | 104.05 | 104.10 | 104.01 | 104.03 | 103.39 | 0.28% | 1,764 |
| Mar 18, 2025 | 103.41 | 103.87 | 103.41 | 103.74 | 103.10 | 0.20% | 2,501 |
| Mar 17, 2025 | 103.63 | 103.79 | 103.52 | 103.54 | 102.90 | 0.11% | 16,761 |
| Mar 14, 2025 | 103.53 | 103.58 | 103.43 | 103.43 | 102.79 | -0.21% | 1,665 |
| Mar 13, 2025 | 103.14 | 103.72 | 103.14 | 103.65 | 103.01 | 0.32% | 11,405 |
| Mar 12, 2025 | 103.47 | 103.54 | 103.31 | 103.32 | 102.68 | -0.30% | 3,302 |
| Mar 11, 2025 | 103.85 | 104.00 | 103.58 | 103.62 | 102.99 | -0.31% | 2,674 |
| Mar 10, 2025 | 103.90 | 104.07 | 103.88 | 103.95 | 103.31 | 0.38% | 4,513 |
| Mar 7, 2025 | 103.86 | 103.98 | 103.52 | 103.56 | 102.92 | -0.08% | 13,521 |
| Mar 6, 2025 | 103.76 | 103.76 | 103.46 | 103.64 | 103.00 | -0.15% | 1,690 |
| Mar 5, 2025 | 103.87 | 103.89 | 103.78 | 103.79 | 103.15 | -0.34% | 3,939 |
| Mar 4, 2025 | 104.52 | 104.52 | 104.05 | 104.14 | 103.50 | -0.20% | 4,239 |
| Mar 3, 2025 | 103.94 | 104.36 | 103.94 | 104.35 | 103.71 | -0.27% | 2,855 |