iShares Government/Credit Bond ETF (GBF)
101.72
-0.32
(-0.32%)
USD |
NYSEARCA |
May 10, 16:00
101.72
0.00 (0.00%)
After-Hours: 20:00
GBF Price: 101.72 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 101.86 | 102.05 | 101.80 | 102.04 | 6384.00 |
May 08, 2024 | 101.91 | 101.96 | 101.76 | 101.76 | 5343.00 |
May 07, 2024 | 102.09 | 102.23 | 101.97 | 102.02 | 7033.00 |
May 06, 2024 | 101.81 | 101.89 | 101.75 | 101.89 | 1402.00 |
May 03, 2024 | 101.91 | 101.91 | 101.48 | 101.75 | 3916.00 |
May 02, 2024 | 100.94 | 101.28 | 100.89 | 101.25 | 8761.00 |
May 01, 2024 | 100.69 | 101.00 | 100.65 | 100.84 | 10270.00 |
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 |
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
114.04
Average
117.22
Median
Feb 28 2022