iShares Government/Credit Bond ETF (GBF)
103.76
+0.38
(+0.37%)
USD |
NYSEARCA |
Jul 26, 16:00
103.76
0.00 (0.00%)
After-Hours: 20:00
GBF Price: 103.76 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 103.44 | 103.45 | 103.37 | 103.38 | 2136.00 |
Jul 24, 2024 | 103.48 | 103.59 | 103.21 | 103.21 | 2632.00 |
Jul 23, 2024 | 103.59 | 103.62 | 103.46 | 103.46 | 2595.00 |
Jul 22, 2024 | 103.63 | 103.63 | 103.36 | 103.44 | 4682.00 |
Jul 19, 2024 | 103.53 | 103.54 | 103.41 | 103.50 | 4409.00 |
Jul 18, 2024 | 103.96 | 103.96 | 103.67 | 103.72 | 25401.00 |
Jul 17, 2024 | 103.90 | 104.13 | 103.76 | 104.04 | 3158.00 |
Jul 16, 2024 | 103.82 | 104.03 | 103.74 | 103.99 | 2919.00 |
Jul 15, 2024 | 103.62 | 103.75 | 103.49 | 103.57 | 5329.00 |
Jul 12, 2024 | 103.67 | 103.88 | 103.67 | 103.83 | 4849.00 |
Jul 11, 2024 | 103.77 | 103.77 | 103.59 | 103.62 | 8001.00 |
Jul 10, 2024 | 103.16 | 103.16 | 103.06 | 103.15 | 19131.00 |
Jul 09, 2024 | 102.89 | 103.06 | 102.83 | 102.99 | 12123.00 |
Jul 08, 2024 | 103.22 | 103.22 | 103.11 | 103.16 | 5432.00 |
Jul 05, 2024 | 102.90 | 103.09 | 102.90 | 103.09 | 3558.00 |
Jul 03, 2024 | 102.42 | 102.70 | 102.42 | 102.61 | 2542.00 |
Jul 02, 2024 | 102.05 | 102.11 | 101.94 | 102.09 | 10030.00 |
Jul 01, 2024 | 101.80 | 101.86 | 101.72 | 101.73 | 5919.00 |
Jun 28, 2024 | 102.82 | 102.92 | 102.69 | 102.71 | 12747.00 |
Jun 27, 2024 | 103.14 | 103.21 | 103.04 | 103.07 | 37938.00 |
Jun 26, 2024 | 102.92 | 102.98 | 102.92 | 102.93 | 2291.00 |
Jun 25, 2024 | 103.35 | 103.46 | 103.30 | 103.41 | 6074.00 |
Jun 24, 2024 | 103.34 | 103.38 | 103.26 | 103.31 | 4957.00 |
Jun 21, 2024 | 103.09 | 103.33 | 103.09 | 103.28 | 3545.00 |
Jun 20, 2024 | 103.08 | 103.28 | 103.03 | 103.22 | 12071.00 |
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
113.52
Average
117.26
Median