iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
104.06
-0.14 (-0.14%)
At close: Jun 27, 2025, 4:00 PM
104.06
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 104.17 | 104.25 | 104.05 | 104.06 | 104.06 | -0.14% | 2,062 |
| Jun 26, 2025 | 104.07 | 104.20 | 104.07 | 104.20 | 104.20 | 0.25% | 2,133 |
| Jun 25, 2025 | 103.85 | 103.99 | 103.82 | 103.95 | 103.95 | 0.06% | 4,137 |
| Jun 24, 2025 | 103.61 | 104.01 | 103.60 | 103.89 | 103.89 | 0.25% | 3,909 |
| Jun 23, 2025 | 103.82 | 103.82 | 103.64 | 103.64 | 103.64 | 0.25% | 2,417 |
| Jun 20, 2025 | 103.14 | 103.42 | 103.14 | 103.37 | 103.37 | 0.03% | 1,662 |
| Jun 18, 2025 | 103.48 | 103.48 | 103.16 | 103.34 | 103.34 | 0.07% | 1,776 |
| Jun 17, 2025 | 103.17 | 103.27 | 103.12 | 103.27 | 103.27 | 0.31% | 2,393 |
| Jun 16, 2025 | 103.13 | 103.28 | 102.94 | 102.95 | 102.95 | -0.17% | 1,856 |
| Jun 13, 2025 | 103.29 | 103.29 | 102.93 | 103.13 | 103.13 | -0.35% | 2,471 |
| Jun 12, 2025 | 103.46 | 103.49 | 103.46 | 103.49 | 103.49 | 0.37% | 791 |
| Jun 11, 2025 | 103.02 | 103.18 | 102.93 | 103.11 | 103.11 | 0.29% | 849 |
| Jun 10, 2025 | 102.89 | 102.99 | 102.76 | 102.81 | 102.81 | 0.12% | 2,027 |
| Jun 9, 2025 | 102.70 | 102.70 | 102.69 | 102.69 | 102.69 | 0.17% | 382 |
| Jun 6, 2025 | 102.67 | 102.67 | 102.52 | 102.52 | 102.52 | -0.52% | 1,251 |
| Jun 5, 2025 | 103.32 | 103.36 | 103.06 | 103.06 | 103.06 | -0.18% | 11,874 |
| Jun 4, 2025 | 103.06 | 103.24 | 103.06 | 103.24 | 103.24 | 0.60% | 1,228 |
| Jun 3, 2025 | 102.91 | 102.91 | 102.62 | 102.63 | 102.63 | -0.03% | 2,360 |
| Jun 2, 2025 | 102.69 | 102.69 | 102.52 | 102.66 | 102.66 | -0.55% | 1,422 |
| May 30, 2025 | 103.24 | 103.29 | 103.18 | 103.23 | 102.90 | 0.17% | 10,057 |
| May 29, 2025 | 103.02 | 103.13 | 102.93 | 103.06 | 102.73 | 0.34% | 4,496 |
| May 28, 2025 | 102.75 | 102.77 | 102.62 | 102.71 | 102.38 | -0.19% | 1,896 |
| May 27, 2025 | 102.72 | 102.96 | 102.71 | 102.90 | 102.58 | 0.47% | 10,950 |
| May 23, 2025 | 102.44 | 102.50 | 102.39 | 102.42 | 102.10 | 0.13% | 18,418 |
| May 22, 2025 | 101.97 | 102.29 | 101.97 | 102.29 | 101.97 | 0.29% | 3,139 |
| May 21, 2025 | 102.34 | 102.34 | 101.99 | 101.99 | 101.67 | -0.64% | 1,702 |
| May 20, 2025 | 102.55 | 102.71 | 102.55 | 102.64 | 102.32 | -0.22% | 3,572 |
| May 19, 2025 | 102.39 | 102.87 | 102.39 | 102.87 | 102.55 | 0.01% | 6,205 |
| May 16, 2025 | 102.89 | 102.90 | 102.85 | 102.86 | 102.54 | 0.08% | 7,708 |
| May 15, 2025 | 102.45 | 102.78 | 102.45 | 102.78 | 102.46 | 0.54% | 1,260 |
| May 14, 2025 | 102.48 | 102.48 | 102.23 | 102.23 | 101.91 | -0.31% | 4,086 |
| May 13, 2025 | 102.49 | 102.55 | 102.45 | 102.55 | 102.22 | -0.01% | 2,618 |
| May 12, 2025 | 102.65 | 102.76 | 102.56 | 102.56 | 102.24 | -0.37% | 2,674 |
| May 9, 2025 | 102.98 | 103.07 | 102.94 | 102.94 | 102.61 | -0.01% | 3,785 |
| May 8, 2025 | 103.37 | 103.37 | 102.95 | 102.95 | 102.63 | -0.46% | 5,090 |
| May 7, 2025 | 103.38 | 103.46 | 103.30 | 103.43 | 103.10 | 0.25% | 9,884 |
| May 6, 2025 | 102.93 | 103.27 | 102.93 | 103.17 | 102.84 | 0.15% | 8,418 |
| May 5, 2025 | 103.01 | 103.09 | 102.92 | 103.02 | 102.70 | -0.16% | 3,378 |
| May 2, 2025 | 103.38 | 103.38 | 103.08 | 103.19 | 102.86 | -0.40% | 3,591 |
| May 1, 2025 | 103.97 | 103.97 | 103.54 | 103.61 | 103.28 | -0.67% | 2,066 |
| Apr 30, 2025 | 104.25 | 104.34 | 104.12 | 104.30 | 103.65 | -0.02% | 1,694 |
| Apr 29, 2025 | 104.15 | 104.33 | 104.15 | 104.32 | 103.67 | 0.23% | 2,615 |
| Apr 28, 2025 | 103.76 | 104.09 | 103.76 | 104.09 | 103.44 | 0.27% | 1,804 |
| Apr 25, 2025 | 103.61 | 103.82 | 103.61 | 103.81 | 103.16 | 0.39% | 1,493 |
| Apr 24, 2025 | 103.35 | 103.45 | 103.35 | 103.40 | 102.76 | 0.58% | 2,069 |
| Apr 23, 2025 | 103.22 | 103.44 | 102.79 | 102.80 | 102.17 | 0.12% | 11,841 |
| Apr 22, 2025 | 102.81 | 102.81 | 102.66 | 102.69 | 102.05 | 0.11% | 1,077 |
| Apr 21, 2025 | 102.76 | 103.00 | 102.57 | 102.57 | 101.93 | -0.60% | 30,469 |
| Apr 17, 2025 | 103.26 | 103.37 | 100.46 | 103.19 | 102.55 | -0.04% | 2,779 |
| Apr 16, 2025 | 103.00 | 103.32 | 103.00 | 103.23 | 102.59 | 0.31% | 18,304 |