iShares Government/Credit Bond ETF (GBF)
102.30
+0.19
(+0.19%)
USD |
NYSEARCA |
Aug 07, 16:00
102.24
-0.06
(-0.06%)
After-Hours: 19:59
GBF Price : 102.30 for Aug. 7, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | 102.26 | 102.30 | 102.23 | 102.30 | 4689.00 |
| Aug 06, 2026 | 102.10 | 102.11 | 102.08 | 102.11 | 2096.00 |
| Aug 05, 2026 | 102.34 | 102.42 | 102.29 | 102.40 | 3564.00 |
| Aug 04, 2026 | 102.31 | 102.35 | 102.26 | 102.35 | 5931.00 |
| Aug 03, 2026 | 101.92 | 102.01 | 101.90 | 102.00 | 7671.00 |
| Jul 31, 2026 | 102.04 | 102.08 | 101.95 | 102.08 | 7994.00 |
| Jul 30, 2026 | 102.34 | 102.36 | 102.29 | 102.33 | 3379.00 |
| Jul 29, 2026 | 102.58 | 102.60 | 102.28 | 102.29 | 9492.00 |
| Jul 28, 2026 | 102.46 | 102.74 | 102.46 | 102.65 | 7220.00 |
| Jul 27, 2026 | 102.41 | 102.44 | 102.37 | 102.37 | 34233.00 |
| Jul 24, 2026 | 102.24 | 102.37 | 102.19 | 102.22 | 4485.00 |
| Jul 23, 2026 | 102.05 | 102.14 | 102.05 | 102.10 | 76359.00 |
| Jul 22, 2026 | 102.48 | 102.48 | 102.34 | 102.34 | 547.00 |
| Jul 21, 2026 | 102.51 | 102.54 | 102.48 | 102.48 | 3186.00 |
| Jul 20, 2026 | 102.79 | 102.79 | 102.66 | 102.70 | 3030.00 |
| Jul 17, 2026 | 102.99 | 103.05 | 102.96 | 102.96 | 2571.00 |
| Jul 16, 2026 | 102.81 | 102.89 | 102.78 | 102.89 | 2333.00 |
| Jul 15, 2026 | 102.78 | 102.94 | 102.78 | 102.94 | 5849.00 |
| Jul 14, 2026 | 102.73 | 102.80 | 102.69 | 102.72 | 6063.00 |
| Jul 13, 2026 | 102.62 | 102.74 | 102.51 | 102.51 | 1372.00 |
| Jul 10, 2026 | 102.82 | 102.82 | 102.80 | 102.80 | 17626.00 |
| Jul 09, 2026 | 102.78 | 103.01 | 102.78 | 102.97 | 103509.0 |
| Jul 08, 2026 | 102.67 | 102.86 | 102.67 | 102.84 | 4807.00 |
| Jul 07, 2026 | 103.26 | 103.26 | 102.95 | 102.96 | 4185.00 |
| Jul 06, 2026 | 103.28 | 103.40 | 103.28 | 103.40 | 4498.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median