iShares Government/Credit Bond ETF (GBF)
100.72
-0.15
(-0.15%)
USD |
NYSEARCA |
May 01, 16:00
100.72
0.00 (0.00%)
After-Hours: 20:00
GBF Price: 100.72 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 101.12 | 101.12 | 100.87 | 100.87 | 3427.00 |
Apr 29, 2024 | 101.12 | 101.29 | 101.12 | 101.23 | 10482.00 |
Apr 26, 2024 | 100.88 | 101.05 | 100.88 | 100.94 | 3481.00 |
Apr 25, 2024 | 100.51 | 100.76 | 100.48 | 100.72 | 7382.00 |
Apr 24, 2024 | 100.90 | 100.98 | 100.90 | 100.98 | 2625.00 |
Apr 23, 2024 | 101.01 | 101.41 | 101.01 | 101.24 | 4774.00 |
Apr 22, 2024 | 100.94 | 101.18 | 100.94 | 101.12 | 55859.00 |
Apr 19, 2024 | 101.15 | 101.15 | 101.01 | 101.04 | 2399.00 |
Apr 18, 2024 | 101.01 | 101.04 | 100.76 | 100.76 | 14778.00 |
Apr 17, 2024 | 100.94 | 101.26 | 100.94 | 101.11 | 11072.00 |
Apr 16, 2024 | 100.59 | 100.82 | 100.59 | 100.70 | 14475.00 |
Apr 15, 2024 | 100.98 | 101.05 | 98.44 | 100.92 | 11118.00 |
Apr 12, 2024 | 101.79 | 101.85 | 101.58 | 101.58 | 11066.00 |
Apr 11, 2024 | 101.49 | 101.53 | 100.97 | 101.34 | 99257.00 |
Apr 10, 2024 | 101.88 | 101.88 | 101.36 | 101.59 | 7069.00 |
Apr 09, 2024 | 102.54 | 102.61 | 102.44 | 102.45 | 2785.00 |
Apr 08, 2024 | 102.26 | 102.33 | 102.11 | 102.13 | 6810.00 |
Apr 05, 2024 | 102.38 | 102.56 | 102.26 | 102.27 | 6870.00 |
Apr 04, 2024 | 102.69 | 102.85 | 102.49 | 102.72 | 11903.00 |
Apr 03, 2024 | 102.17 | 102.57 | 102.12 | 102.46 | 4892.00 |
Apr 02, 2024 | 102.31 | 102.51 | 102.28 | 102.43 | 14703.00 |
Apr 01, 2024 | 103.08 | 103.08 | 102.45 | 102.54 | 12843.00 |
Mar 28, 2024 | 103.79 | 103.82 | 103.54 | 103.54 | 4205.00 |
Mar 27, 2024 | 103.60 | 103.81 | 103.56 | 103.81 | 8586.00 |
Mar 26, 2024 | 103.25 | 103.48 | 103.24 | 103.41 | 4677.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
97.69
Minimum
Oct 19 2023
127.59
Maximum
Aug 04 2020
114.10
Average
117.22
Median
Feb 28 2022