iShares Government/Credit Bond ETF (GBF)
103.11
-0.07
(-0.07%)
USD |
NYSEARCA |
Nov 21, 16:00
103.18
+0.07
(+0.07%)
After-Hours: 20:00
GBF Price: 103.11 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 103.47 | 103.47 | 103.06 | 103.11 | 3081.00 |
| Nov 20, 2024 | 103.28 | 103.32 | 103.13 | 103.18 | 8379.00 |
| Nov 19, 2024 | 103.47 | 103.47 | 103.30 | 103.42 | 5933.00 |
| Nov 18, 2024 | 102.97 | 103.25 | 102.86 | 103.08 | 5540.00 |
| Nov 15, 2024 | 102.91 | 103.11 | 102.77 | 103.11 | 3001.00 |
| Nov 14, 2024 | 103.23 | 103.39 | 103.02 | 103.11 | 6855.00 |
| Nov 13, 2024 | 103.12 | 103.59 | 102.88 | 103.00 | 4366.00 |
| Nov 12, 2024 | 103.49 | 103.49 | 103.05 | 103.15 | 8054.00 |
| Nov 11, 2024 | 103.68 | 103.79 | 103.59 | 103.71 | 4508.00 |
| Nov 08, 2024 | 104.22 | 104.22 | 103.78 | 103.86 | 13010.00 |
| Nov 07, 2024 | 103.21 | 103.74 | 103.21 | 103.74 | 4192.00 |
| Nov 06, 2024 | 102.88 | 103.08 | 102.68 | 103.08 | 3487.00 |
| Nov 05, 2024 | 103.67 | 103.91 | 103.37 | 103.84 | 11077.00 |
| Nov 04, 2024 | 103.79 | 103.80 | 103.46 | 103.60 | 4414.00 |
| Nov 01, 2024 | 103.57 | 103.63 | 103.05 | 103.05 | 11446.00 |
| Oct 31, 2024 | 103.89 | 104.12 | 103.77 | 103.87 | 7096.00 |
| Oct 30, 2024 | 104.17 | 104.22 | 103.84 | 103.94 | 7318.00 |
| Oct 29, 2024 | 103.70 | 104.09 | 103.66 | 104.01 | 4097.00 |
| Oct 28, 2024 | 104.25 | 104.25 | 103.74 | 103.86 | 14422.00 |
| Oct 25, 2024 | 104.43 | 104.43 | 104.08 | 104.08 | 2532.00 |
| Oct 24, 2024 | 104.15 | 104.47 | 104.15 | 104.29 | 3043.00 |
| Oct 23, 2024 | 104.11 | 104.22 | 103.96 | 104.18 | 17131.00 |
| Oct 22, 2024 | 104.13 | 104.35 | 104.13 | 104.30 | 2261.00 |
| Oct 21, 2024 | 104.58 | 104.72 | 104.25 | 104.32 | 6070.00 |
| Oct 18, 2024 | 105.06 | 105.16 | 105.03 | 105.04 | 6660.00 |
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
112.65
Average
108.87
Median