iShares Government/Credit Bond ETF (GBF) Historical Stock Data

105.10 ↓0.03 (-0.03%)
As of February 6, 2023, 12:04pm EST.

Historical Data

In the past 30 trading days, GBF is up 0.04% a day on average. There have been 16 days where iShares Government/Credit Bond ETF closed green and 14 days where GBF closed red.

DateOpenCloseChangeLowHighVolume
2023-02-06105.16105.13↓$0.03 (-0.03%)105.01105.162K
2023-02-03105.97105.77↓$0.20 (-0.19%)105.69105.974.59K
2023-02-02107.08106.70↓$0.38 (-0.35%)106.70107.081.56K
2023-02-01106.17106.60↑$0.42 (0.40%)105.53106.607.03K
2023-01-31105.96105.96↓$0.00 (0.00%)105.79106.021.80K
2023-01-30105.64105.63↓$0.01 (-0.01%)105.53105.894.85K
2023-01-27105.79105.84↑$0.06 (0.05%)105.73105.957.83K
2023-01-26106.08106.08↓$0.00 (0.00%)106.08106.224.83K
2023-01-25106.21106.12↓$0.09 (-0.08%)105.94106.265.43K
2023-01-24105.54106.03↑$0.49 (0.46%)105.54106.106.71K
2023-01-23105.62105.65↑$0.03 (0.03%)105.55105.859.15K
2023-01-20105.86105.90↑$0.03 (0.03%)105.77106.00146.37K
2023-01-19106.39106.43↑$0.04 (0.04%)106.34106.531.80K
2023-01-18106.64106.44↓$0.20 (-0.19%)106.38106.644.38K
2023-01-17105.67105.49↓$0.18 (-0.17%)105.49105.7112.64K
2023-01-13105.93105.63↓$0.30 (-0.28%)105.62106.0821.65K
2023-01-12105.44106.09↑$0.64 (0.61%)105.25106.0913.40K
2023-01-11104.97105.24↑$0.27 (0.26%)104.97105.33875
2023-01-10104.78104.80↑$0.03 (0.03%)104.48104.8066.32K
2023-01-09104.68105.06↑$0.38 (0.36%)104.68105.177.18K
2023-01-06104.11104.88↑$0.77 (0.74%)103.83104.889.72K
2023-01-05103.25103.73↑$0.48 (0.46%)103.25103.738.20K
2023-01-04103.77103.77↑$0.00 (0.00%)103.64103.822.86K
2023-01-03103.54103.24↓$0.30 (-0.29%)103.24103.5428.24K
2022-12-30102.82102.60↓$0.22 (-0.21%)102.58102.9543.21K
2022-12-29102.90103.02↑$0.12 (0.12%)102.87103.1653.89K
2022-12-28103.14102.81↓$0.33 (-0.32%)102.77103.148.89K
2022-12-27103.18102.97↓$0.21 (-0.20%)102.86103.2116.85K
2022-12-23103.59103.64↑$0.05 (0.04%)103.57103.7949.11K
2022-12-22103.92103.92↑$0.00 (0.00%)103.91104.2336.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$GBF not yet time to short

0 Like Report
micmic

$GBF come on bulls we can do it
don’t let bears win

0 Like Report
dogefan77

$GBF Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report