Indicators

Government/Credit Bond Ishares ETF (NY: GBF )

102.25 -0.77 (-0.75%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	112.31	112.48	112.30	112.30	4,218	+0.04(+0.03%)
May 27, 2021	112.31	112.31	112.17	112.26	3,798	-0.16(-0.14%)
May 26, 2021	112.44	112.57	112.35	112.41	4,911	-0.05(-0.05%)
May 25, 2021	112.34	112.47	112.26	112.47	10,448	+0.31(+0.27%)
May 24, 2021	112.15	112.21	112.10	112.16	2,332	+0.24(+0.21%)
May 21, 2021	112.01	112.01	111.89	111.93	2,003	+0.04(+0.03%)
May 20, 2021	111.73	111.91	111.73	111.89	5,780	+0.34(+0.30%)
May 19, 2021	111.77	111.77	111.30	111.55	2,412,155	-0.14(-0.12%)
May 18, 2021	111.77	111.77	111.60	111.69	8,896	-0.14(-0.13%)
May 17, 2021	111.65	111.93	111.65	111.83	6,580	+0.01(+0.01%)
May 14, 2021	111.86	111.93	111.71	111.81	9,216	+0.24(+0.21%)
May 13, 2021	111.55	111.63	111.51	111.58	6,341	+0.20(+0.18%)
May 12, 2021	111.57	111.57	111.31	111.38	7,599	-0.46(-0.41%)
May 11, 2021	111.90	111.93	111.78	111.84	40,449	-0.21(-0.19%)
May 10, 2021	112.28	112.28	112.05	112.06	6,305	-0.28(-0.25%)
May 07, 2021	112.46	112.72	112.26	112.34	5,893	-0.01(-0.01%)
May 06, 2021	112.19	112.44	112.19	112.35	4,469	+0.12(+0.11%)
May 05, 2021	112.11	112.30	111.86	112.22	14,042	+0.08(+0.07%)
May 04, 2021	112.31	112.31	112.14	112.14	5,044	+0.04(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.