iShares Government/Credit Bond ETF (GBF) Historical Stock Data
101.23 ↓0.01 (0.00%)
As of April 29, 2024, 2:09pm EST.
Historical Data
In the past 30 trading days, GBF is down -0.02% a day on average. There have been 16 days where iShares Government/Credit Bond ETF closed green and 14 days where GBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 101.12 | 101.23 | ↑$0.11 (0.11%) | 101.12 | 101.29 | 10.48K |
| 2024-04-26 | 100.88 | 100.95 | ↑$0.06 (0.06%) | 100.88 | 101.05 | 3.48K |
| 2024-04-25 | 100.51 | 100.73 | ↑$0.22 (0.22%) | 100.48 | 100.76 | 7.38K |
| 2024-04-24 | 100.91 | 100.98 | ↑$0.07 (0.07%) | 100.91 | 100.98 | 2.63K |
| 2024-04-23 | 101.01 | 101.24 | ↑$0.23 (0.23%) | 101.01 | 101.41 | 4.77K |
| 2024-04-22 | 100.94 | 101.12 | ↑$0.18 (0.18%) | 100.94 | 101.18 | 55.86K |
| 2024-04-19 | 101.15 | 101.04 | ↓$0.11 (-0.11%) | 101.01 | 101.15 | 2.40K |
| 2024-04-18 | 101.01 | 100.77 | ↓$0.25 (-0.25%) | 100.77 | 101.04 | 14.78K |
| 2024-04-17 | 100.94 | 101.11 | ↑$0.17 (0.17%) | 100.94 | 101.26 | 11.07K |
| 2024-04-16 | 100.59 | 100.70 | ↑$0.11 (0.11%) | 100.59 | 100.82 | 14.48K |
| 2024-04-15 | 100.98 | 100.92 | ↓$0.06 (-0.06%) | 98.44 | 101.05 | 11.12K |
| 2024-04-12 | 101.79 | 101.58 | ↓$0.21 (-0.21%) | 101.58 | 101.85 | 11.06K |
| 2024-04-11 | 101.49 | 101.35 | ↓$0.14 (-0.14%) | 100.97 | 101.53 | 99.26K |
| 2024-04-10 | 101.89 | 101.59 | ↓$0.30 (-0.29%) | 101.36 | 101.89 | 7.07K |
| 2024-04-09 | 102.54 | 102.45 | ↓$0.10 (-0.09%) | 102.44 | 102.57 | 2.79K |
| 2024-04-08 | 102.27 | 102.13 | ↓$0.13 (-0.13%) | 102.11 | 102.33 | 6.81K |
| 2024-04-05 | 102.38 | 102.27 | ↓$0.11 (-0.11%) | 102.26 | 102.51 | 6.87K |
| 2024-04-04 | 102.69 | 102.72 | ↑$0.03 (0.03%) | 102.49 | 102.85 | 11.90K |
| 2024-04-03 | 102.17 | 102.46 | ↑$0.29 (0.29%) | 102.12 | 102.57 | 4.89K |
| 2024-04-02 | 102.31 | 102.43 | ↑$0.12 (0.12%) | 102.28 | 102.51 | 14.70K |
| 2024-04-01 | 103.08 | 102.54 | ↓$0.54 (-0.52%) | 102.45 | 103.08 | 12.84K |
| 2024-03-28 | 103.79 | 103.54 | ↓$0.25 (-0.24%) | 103.54 | 103.82 | 4.21K |
| 2024-03-27 | 103.60 | 103.82 | ↑$0.22 (0.21%) | 103.56 | 103.82 | 8.59K |
| 2024-03-26 | 103.25 | 103.41 | ↑$0.16 (0.15%) | 103.24 | 103.48 | 4.68K |
| 2024-03-25 | 103.50 | 103.28 | ↓$0.22 (-0.21%) | 103.27 | 103.50 | 4.96K |
| 2024-03-22 | 103.52 | 103.54 | ↑$0.02 (0.02%) | 103.51 | 103.59 | 5.05K |
| 2024-03-21 | 103.13 | 103.18 | ↑$0.05 (0.05%) | 103.13 | 103.28 | 3.71K |
| 2024-03-20 | 103.10 | 103.15 | ↑$0.05 (0.05%) | 102.93 | 103.15 | 10.47K |
| 2024-03-19 | 102.92 | 102.87 | ↓$0.06 (-0.06%) | 102.87 | 103.02 | 16.03K |
| 2024-03-18 | 102.90 | 102.70 | ↓$0.20 (-0.19%) | 102.67 | 102.92 | 6.86K |
Create an account or log in to view more rows.
$GBF Sleep well my bulls
sleep well
$GBF lmfao
lfg babies
$GBF Growth/Value
$GBF my put options are fine
$GBF good place to average up
$GBF hmm...
$GBF Hedgies
we aren't going anywhere!
$GBF just bought a half position.
$GBF Awaiting buy signal..
$GBF very nice