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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 105.16 | 105.13 | ↓$0.03 (-0.03%) | 105.01 | 105.16 | 2K |
| 2023-02-03 | 105.97 | 105.77 | ↓$0.20 (-0.19%) | 105.69 | 105.97 | 4.59K |
| 2023-02-02 | 107.08 | 106.70 | ↓$0.38 (-0.35%) | 106.70 | 107.08 | 1.56K |
| 2023-02-01 | 106.17 | 106.60 | ↑$0.42 (0.40%) | 105.53 | 106.60 | 7.03K |
| 2023-01-31 | 105.96 | 105.96 | ↓$0.00 (0.00%) | 105.79 | 106.02 | 1.80K |
| 2023-01-30 | 105.64 | 105.63 | ↓$0.01 (-0.01%) | 105.53 | 105.89 | 4.85K |
| 2023-01-27 | 105.79 | 105.84 | ↑$0.06 (0.05%) | 105.73 | 105.95 | 7.83K |
| 2023-01-26 | 106.08 | 106.08 | ↓$0.00 (0.00%) | 106.08 | 106.22 | 4.83K |
| 2023-01-25 | 106.21 | 106.12 | ↓$0.09 (-0.08%) | 105.94 | 106.26 | 5.43K |
| 2023-01-24 | 105.54 | 106.03 | ↑$0.49 (0.46%) | 105.54 | 106.10 | 6.71K |
| 2023-01-23 | 105.62 | 105.65 | ↑$0.03 (0.03%) | 105.55 | 105.85 | 9.15K |
| 2023-01-20 | 105.86 | 105.90 | ↑$0.03 (0.03%) | 105.77 | 106.00 | 146.37K |
| 2023-01-19 | 106.39 | 106.43 | ↑$0.04 (0.04%) | 106.34 | 106.53 | 1.80K |
| 2023-01-18 | 106.64 | 106.44 | ↓$0.20 (-0.19%) | 106.38 | 106.64 | 4.38K |
| 2023-01-17 | 105.67 | 105.49 | ↓$0.18 (-0.17%) | 105.49 | 105.71 | 12.64K |
| 2023-01-13 | 105.93 | 105.63 | ↓$0.30 (-0.28%) | 105.62 | 106.08 | 21.65K |
| 2023-01-12 | 105.44 | 106.09 | ↑$0.64 (0.61%) | 105.25 | 106.09 | 13.40K |
| 2023-01-11 | 104.97 | 105.24 | ↑$0.27 (0.26%) | 104.97 | 105.33 | 875 |
| 2023-01-10 | 104.78 | 104.80 | ↑$0.03 (0.03%) | 104.48 | 104.80 | 66.32K |
| 2023-01-09 | 104.68 | 105.06 | ↑$0.38 (0.36%) | 104.68 | 105.17 | 7.18K |
| 2023-01-06 | 104.11 | 104.88 | ↑$0.77 (0.74%) | 103.83 | 104.88 | 9.72K |
| 2023-01-05 | 103.25 | 103.73 | ↑$0.48 (0.46%) | 103.25 | 103.73 | 8.20K |
| 2023-01-04 | 103.77 | 103.77 | ↑$0.00 (0.00%) | 103.64 | 103.82 | 2.86K |
| 2023-01-03 | 103.54 | 103.24 | ↓$0.30 (-0.29%) | 103.24 | 103.54 | 28.24K |
| 2022-12-30 | 102.82 | 102.60 | ↓$0.22 (-0.21%) | 102.58 | 102.95 | 43.21K |
| 2022-12-29 | 102.90 | 103.02 | ↑$0.12 (0.12%) | 102.87 | 103.16 | 53.89K |
| 2022-12-28 | 103.14 | 102.81 | ↓$0.33 (-0.32%) | 102.77 | 103.14 | 8.89K |
| 2022-12-27 | 103.18 | 102.97 | ↓$0.21 (-0.20%) | 102.86 | 103.21 | 16.85K |
| 2022-12-23 | 103.59 | 103.64 | ↑$0.05 (0.04%) | 103.57 | 103.79 | 49.11K |
| 2022-12-22 | 103.92 | 103.92 | ↑$0.00 (0.00%) | 103.91 | 104.23 | 36.55K |
Create an account or log in to view more rows.
$GBF not yet time to short
$GBF buy SHARES
$GBF added
$GBF Let’s goooo
$GBF bear trap
$GBF let’s go baby!
$GBF come on bulls we can do it
don’t let bears win
$GBF nice!!!
$GBF Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$GBF we back