Free Trial

iShares Government/Credit Bond ETF (GBF) Chart & Stock Price History

$102.20
+0.10 (+0.10%)
(As of 05/24/2024 ET)

iShares Government/Credit Bond ETF Stock Price Performance

5 Day
Performance
-0.26%
1 Month
Performance
+1.24%
3 Month
Performance
-0.78%
6 Month
Performance
+0.98%
Year-To-Date
Performance
-2.88%
1 Year
Performance
-1.35%
Receive GBF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Government/Credit Bond ETF and its competitors with MarketBeat's FREE daily newsletter

GBF Stock Chart for Sunday, May, 26, 2024

iShares Government/Credit Bond ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$102.10$102.20
+0.10%
$102.27$102.044,938 shs$219.73 million
05/23/2024$102.43$102.10
-0.32%
$102.17$101.993,554 shs$219.52 million
05/22/2024$102.47$102.43
-0.03%
$102.47$102.363,187 shs$220.22 million
05/21/2024$102.28$102.47
+0.18%
$102.50$102.4214,821 shs$220.30 million
05/20/2024$102.38$102.28
-0.09%
$102.39$102.232,251 shs$219.90 million
05/17/2024$102.58$102.38
-0.20%
$102.44$102.313,677 shs$220.11 million
05/16/2024$102.69$102.58
-0.11%
$102.86$102.582,002 shs$220.56 million
05/15/2024$102.12$102.69
+0.56%
$102.76$102.574,010 shs$220.79 million
05/14/2024$101.86$102.12
+0.26%
$102.12$101.935,398 shs$219.56 million
05/13/2024$101.77$101.86
+0.09%
$101.96$101.813,293 shs$218.99 million
05/10/2024$102.04$101.77
-0.27%
$101.84$101.686,483 shs$218.80 million
05/09/2024$101.76$102.04
+0.28%
$102.05$101.806,384 shs$219.39 million
05/08/2024$102.02$101.76
-0.25%
$101.96$101.765,343 shs$218.78 million
05/07/2024$101.89$102.02
+0.13%
$102.23$101.977,033 shs$219.34 million
05/06/2024$101.75$101.89
+0.14%
$101.89$101.751,402 shs$219.06 million
05/03/2024$101.25$101.75
+0.49%
$101.91$101.483,916 shs$218.76 million
05/02/2024$100.84$101.25
+0.41%
$101.28$100.898,761 shs$217.69 million
05/01/2024$100.87$100.84
-0.03%
$101.00$100.6510,270 shs$216.81 million
04/30/2024$101.23$100.87
-0.36%
$101.12$100.873,427 shs$216.87 million
04/29/2024$100.95$101.23
+0.28%
$101.29$101.1210,482 shs$217.64 million
04/26/2024$100.46$100.95
+0.49%
$101.05$100.943,444 shs$217.04 million
04/25/2024$100.98$100.46
-0.51%
$100.76$100.467,382 shs$215.99 million
04/24/2024$101.23$100.98
-0.25%
$100.98$100.902,625 shs$217.11 million
04/23/2024$101.12$101.23
+0.11%
$101.41$101.014,774 shs$217.64 million
04/22/2024$101.04$101.12
+0.08%
$101.18$100.9455,859 shs$217.41 million
04/19/2024$100.76$101.04
+0.28%
$101.15$101.012,399 shs$151.56 million
04/18/2024$101.11$100.76
-0.35%
$101.04$100.7614,778 shs$151.14 million
04/17/2024$100.70$101.11
+0.41%
$101.26$100.9411,072 shs$151.67 million
04/16/2024$100.92$100.70
-0.22%
$100.82$100.5914,475 shs$151.05 million
04/15/2024$101.58$100.92
-0.65%
$101.05$98.4411,118 shs$151.38 million
04/12/2024$101.34$101.58
+0.24%
$101.85$101.5811,066 shs$152.37 million
04/11/2024$101.59$101.34
-0.25%
$101.53$100.9799,257 shs$152.01 million
04/10/2024$102.48$101.59
-0.87%
$101.89$101.367,069 shs$152.39 million
04/09/2024$102.13$102.48
+0.34%
$102.57$102.442,785 shs$153.72 million
04/08/2024$102.27$102.13
-0.14%
$102.33$102.116,810 shs$153.20 million
04/05/2024$102.72$102.26
-0.45%
$102.51$102.266,849 shs$153.39 million
04/04/2024$102.46$102.72
+0.25%
$102.85$102.4911,903 shs$154.08 million
04/03/2024$102.43$102.46
+0.03%
$102.57$102.124,892 shs$153.69 million
04/02/2024$102.54$102.43
-0.11%
$102.51$102.2814,703 shs$153.65 million
04/01/2024$103.54$102.54
-0.96%
$103.08$102.4512,843 shs$153.81 million
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/29/2024$103.79$103.54
-0.24%
$103.82$103.544,205 shs$155.31 million
03/28/2024$103.81$103.79
-0.02%
$103.82$103.684,204 shs$155.69 million
03/27/2024$103.41$103.81
+0.39%
$103.81$103.568,586 shs$155.72 million
03/26/2024$103.28$103.41
+0.13%
$103.48$103.244,677 shs$155.12 million
03/25/2024$103.54$103.28
-0.25%
$103.50$103.274,960 shs$154.92 million
03/22/2024$103.18$103.54
+0.35%
$103.59$103.515,046 shs$155.31 million
03/21/2024$103.15$103.18
+0.03%
$103.28$103.133,712 shs$154.77 million
03/20/2024$102.87$103.15
+0.27%
$103.15$102.9310,472 shs$154.73 million
03/19/2024$102.70$102.87
+0.17%
$103.02$102.8716,032 shs$154.31 million
03/18/2024$102.82$102.70
-0.12%
$102.92$102.676,855 shs$154.05 million
03/15/2024$102.91$102.82
-0.09%
$102.94$102.814,867 shs$154.23 million
03/14/2024$103.47$102.91
-0.54%
$102.98$102.885,202 shs$154.37 million
03/13/2024$103.62$103.47
-0.14%
$103.55$103.405,833 shs$155.21 million
03/12/2024$103.93$103.62
-0.30%
$103.75$103.604,183 shs$155.43 million
03/11/2024$103.98$103.93
-0.05%
$104.10$103.838,765 shs$155.90 million
03/08/2024$103.93$103.98
+0.05%
$104.12$103.921.04 million shs$155.97 million
03/07/2024$103.75$103.93
+0.17%
$103.94$103.768,971 shs$155.90 million
03/06/2024$103.57$103.75
+0.17%
$103.93$103.718,095 shs$155.63 million
03/05/2024$103.10$103.57
+0.46%
$103.66$103.458,457 shs$155.36 million
03/04/2024$103.26$103.10
-0.15%
$103.21$102.896,577 shs$154.65 million
03/01/2024$103.18$103.26
+0.08%
$103.31$102.669,289 shs$154.89 million
02/29/2024$103.02$103.18
+0.16%
$103.35$103.128,766 shs$154.77 million
02/28/2024$102.84$103.02
+0.17%
$103.04$102.859,978 shs$154.53 million
02/27/2024$103.00$102.84
-0.16%
$103.01$102.797,453 shs$154.26 million
02/26/2024$103.16$103.00
-0.16%
$103.15$102.886,089 shs$154.50 million

This page (NYSEARCA:GBF) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners