iShares Government/Credit Bond ETF (GBF)
109.17
+5.57
(+5.38%)
USD |
NYSEARCA |
Nov 05, 09:46
GBF Price: 109.17 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 103.79 | 103.80 | 103.46 | 103.60 | 4399.00 |
| 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 |
| Oct 17, 2024 | 105.04 | 105.04 | 104.87 | 104.95 | 6814.00 |
| Oct 16, 2024 | 105.53 | 105.53 | 105.45 | 105.45 | 6024.00 |
| Oct 15, 2024 | 105.20 | 105.36 | 105.20 | 105.31 | 2164.00 |
| Oct 14, 2024 | 104.75 | 104.84 | 104.67 | 104.84 | 3960.00 |
| Oct 11, 2024 | 105.03 | 105.14 | 104.97 | 105.00 | 2857.00 |
| Oct 10, 2024 | 104.82 | 104.97 | 104.79 | 104.97 | 2062.00 |
| Oct 09, 2024 | 105.05 | 105.07 | 104.98 | 105.00 | 3458.00 |
| Oct 08, 2024 | 104.99 | 105.21 | 104.99 | 105.21 | 8834.00 |
| Oct 07, 2024 | 105.13 | 105.25 | 105.12 | 105.12 | 3962.00 |
| Oct 04, 2024 | 105.77 | 105.77 | 105.46 | 105.48 | 3308.00 |
| Oct 03, 2024 | 106.45 | 106.45 | 106.17 | 106.21 | 3073.00 |
| Oct 02, 2024 | 106.44 | 106.61 | 106.44 | 106.60 | 2462.00 |
| Oct 01, 2024 | 106.97 | 107.07 | 106.79 | 106.84 | 3510.00 |
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
112.79
Average
109.52
Median
Apr 28 2022