iShares Government/Credit Bond ETF (GBF)
100.92
+0.36
(+0.36%)
USD |
NYSEARCA |
Sep 22, 16:00
100.93
+0.01
(+0.01%)
After-Hours: 20:00
GBF Price: 100.92 for Sept. 22, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2023 | 100.61 | 100.98 | 100.61 | 100.92 | 537033.0 |
| Sep 21, 2023 | 100.60 | 100.70 | 100.54 | 100.56 | 24660.00 |
| Sep 20, 2023 | 101.56 | 101.56 | 101.24 | 101.24 | 4994.00 |
| Sep 19, 2023 | 101.34 | 101.41 | 101.23 | 101.23 | 3322.00 |
| Sep 18, 2023 | 101.38 | 101.55 | 101.34 | 101.54 | 12256.00 |
| Sep 15, 2023 | 101.49 | 101.50 | 101.38 | 101.42 | 6288.00 |
| Sep 14, 2023 | 101.75 | 101.76 | 101.55 | 101.60 | 8367.00 |
| Sep 13, 2023 | 101.59 | 101.82 | 101.57 | 101.74 | 6784.00 |
| Sep 12, 2023 | 101.51 | 101.62 | 101.51 | 101.62 | 5698.00 |
| Sep 11, 2023 | 101.60 | 101.62 | 101.47 | 101.58 | 6747.00 |
| Sep 08, 2023 | 102.00 | 102.00 | 101.75 | 101.79 | 4615.00 |
| Sep 07, 2023 | 101.50 | 101.85 | 101.49 | 101.74 | 2.115M |
| Sep 06, 2023 | 101.71 | 101.71 | 101.36 | 101.40 | 9249.00 |
| Sep 05, 2023 | 101.80 | 101.80 | 101.47 | 101.54 | 7221.00 |
| Sep 01, 2023 | 102.61 | 102.61 | 101.93 | 102.06 | 11396.00 |
| Aug 31, 2023 | 102.78 | 102.91 | 102.78 | 102.78 | 5448.00 |
| Aug 30, 2023 | 102.68 | 102.68 | 102.57 | 102.57 | 1305.00 |
| Aug 29, 2023 | 101.96 | 102.61 | 101.96 | 102.61 | 3840.00 |
| Aug 28, 2023 | 101.92 | 102.04 | 101.91 | 102.04 | 3416.00 |
| Aug 25, 2023 | 101.82 | 101.98 | 101.76 | 101.83 | 5284.00 |
| Aug 24, 2023 | 101.91 | 101.98 | 101.87 | 101.88 | 7049.00 |
| Aug 23, 2023 | 101.77 | 102.14 | 101.77 | 102.09 | 53037.00 |
| Aug 22, 2023 | 101.14 | 101.22 | 101.02 | 101.18 | 3965.00 |
| Aug 21, 2023 | 101.18 | 101.19 | 100.97 | 101.07 | 680905.0 |
| Aug 18, 2023 | 101.70 | 101.70 | 101.49 | 101.56 | 6881.00 |
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
99.29
Minimum
Oct 24 2022
127.59
Maximum
Aug 04 2020
115.12
Average
117.26
Median