iShares Government/Credit Bond ETF (GBF) Historical Stock Data
101.14 ↑0.44 (0.44%)
As of April 17, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, GBF is down -0.05% a day on average. There have been 12 days where iShares Government/Credit Bond ETF closed green and 18 days where GBF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 102.87 | 102.82 | ↓$0.05 (-0.04%) | 102.81 | 102.94 | 4.87K |
2024-03-14 | 102.96 | 102.91 | ↓$0.05 (-0.05%) | 102.88 | 102.98 | 5.20K |
2024-03-13 | 103.40 | 103.47 | ↑$0.07 (0.07%) | 103.40 | 103.55 | 5.83K |
2024-03-12 | 103.73 | 103.62 | ↓$0.11 (-0.11%) | 103.61 | 103.75 | 4.18K |
2024-03-11 | 104.10 | 103.93 | ↓$0.17 (-0.16%) | 103.83 | 104.10 | 8.77K |
2024-03-08 | 104.04 | 103.98 | ↓$0.06 (-0.06%) | 103.92 | 104.12 | 1.04M |
2024-03-07 | 103.87 | 103.93 | ↑$0.06 (0.06%) | 103.77 | 103.94 | 8.97K |
2024-03-06 | 103.85 | 103.75 | ↓$0.10 (-0.10%) | 103.71 | 103.85 | 8.10K |
2024-03-05 | 103.49 | 103.57 | ↑$0.08 (0.08%) | 103.45 | 103.66 | 8.46K |
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