Skip to main content

Government/Credit Bond Ishares ETF (NY: GBF )

103.50 +0.13 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 98.17 98.31 98.17 98.29 5,171 +0.23(+0.24%)
Jul 28, 2016 97.87 98.14 97.87 98.06 6,174 +0.02(+0.03%)
Jul 27, 2016 97.89 98.03 97.80 98.03 25,832 +0.22(+0.23%)
Jul 26, 2016 97.92 97.96 97.73 97.81 10,848 +0.13(+0.14%)
Jul 25, 2016 97.74 97.96 97.67 97.67 4,766 -0.06(-0.06%)
Jul 22, 2016 97.62 97.95 97.62 97.73 3,950 -0.14(-0.14%)
Jul 21, 2016 97.58 97.89 97.58 97.87 23,472 +0.22(+0.22%)
Jul 20, 2016 97.63 97.76 97.58 97.66 15,051 -0.10(-0.10%)
Jul 19, 2016 97.76 97.88 97.67 97.76 13,270 +0.15(+0.15%)
Jul 18, 2016 97.63 97.82 97.61 97.61 11,463 -0.09(-0.09%)
Jul 15, 2016 97.94 97.94 97.65 97.70 7,053 -0.26(-0.26%)
Jul 14, 2016 97.80 98.16 97.80 97.96 6,119 -0.22(-0.22%)
Jul 13, 2016 98.30 98.48 98.16 98.17 35,421 +0.13(+0.14%)
Jul 12, 2016 98.33 98.33 98.02 98.04 36,119 -0.37(-0.37%)
Jul 11, 2016 98.58 98.65 98.34 98.41 16,775 -0.12(-0.13%)
Jul 08, 2016 98.51 98.79 98.32 98.53 33,231 +0.21(+0.21%)
Jul 07, 2016 98.41 98.68 98.32 98.32 24,120 -0.12(-0.12%)
Jul 06, 2016 98.31 98.58 98.24 98.44 57,412 +0.12(+0.13%)
Jul 05, 2016 98.26 98.38 98.16 98.31 9,787 +0.35(+0.36%)
Jul 01, 2016 97.96 97.96 97.96 97.96 18,020 +0.10(+0.10%)
Jun 30, 2016 97.75 97.93 97.65 97.87 7,677 +0.42(+0.43%)
Jun 29, 2016 97.78 97.87 97.45 97.45 47,666 -0.12(-0.13%)
Jun 28, 2016 97.40 97.63 97.40 97.58 5,967 -0.10(-0.10%)
Jun 27, 2016 97.44 97.68 97.34 97.68 58,691 +0.54(+0.56%)
Jun 24, 2016 97.29 97.31 96.85 97.14 4,187 +0.83(+0.86%)
Jun 23, 2016 96.30 96.51 96.19 96.31 7,498 -0.26(-0.27%)
Jun 22, 2016 96.53 96.60 96.46 96.56 5,472 +0.11(+0.11%)
Jun 21, 2016 96.60 96.70 96.45 96.45 30,523 -0.16(-0.16%)
Jun 20, 2016 96.67 96.70 96.50 96.61 22,345 -0.20(-0.21%)
Jun 17, 2016 96.84 96.84 96.71 96.81 15,039 -0.09(-0.09%)
Jun 16, 2016 96.88 97.13 96.83 96.90 14,634 +0.03(+0.03%)
Jun 15, 2016 96.46 97.10 96.46 96.87 30,636 +0.29(+0.30%)
Jun 14, 2016 96.91 96.91 96.57 96.58 62,982 -0.16(-0.16%)
Jun 13, 2016 96.71 96.74 96.62 96.74 5,261 +0.07(+0.07%)
Jun 10, 2016 96.57 96.72 96.51 96.67 5,928 +0.18(+0.19%)
Jun 09, 2016 96.56 96.56 96.33 96.49 18,873 +0.14(+0.15%)
Jun 08, 2016 96.24 96.35 96.24 96.35 18,007 +0.13(+0.14%)
Jun 07, 2016 96.26 96.26 96.19 96.21 32,775 +0.15(+0.16%)
Jun 06, 2016 96.10 96.25 96.06 96.06 6,013 -0.17(-0.18%)
Jun 03, 2016 96.08 96.24 96.08 96.24 18,780 +0.61(+0.64%)
Jun 02, 2016 95.52 95.70 95.52 95.62 17,465 +0.20(+0.21%)
Jun 01, 2016 95.48 95.57 95.34 95.42 9,410 +0.03(+0.03%)
May 31, 2016 95.17 95.48 95.16 95.40 86,113 -0.01(-0.01%)
May 27, 2016 95.49 95.41 95.41 95.41 8,800 +0.06(+0.06%)
May 26, 2016 95.35 95.45 95.24 95.35 26,081 +0.13(+0.14%)
May 25, 2016 95.32 95.32 95.14 95.22 11,034 -0.06(-0.06%)
May 24, 2016 95.24 95.27 95.10 95.27 4,896 +0.06(+0.06%)
May 23, 2016 95.22 95.34 95.22 95.22 9,105 -0.03(-0.03%)
May 20, 2016 95.25 95.35 95.14 95.25 5,928 +0.00(+0.00%)
May 19, 2016 95.11 95.33 95.09 95.25 5,880 +0.06(+0.06%)
May 18, 2016 95.36 95.44 95.12 95.19 54,051 -0.46(-0.48%)
May 17, 2016 95.70 95.78 95.65 95.65 9,220 -0.11(-0.11%)
May 16, 2016 95.82 95.82 95.72 95.75 81,964 -0.14(-0.15%)
May 13, 2016 95.75 95.93 95.74 95.90 27,662 +0.13(+0.14%)
May 12, 2016 95.87 95.87 95.70 95.76 9,540 -0.16(-0.16%)
May 11, 2016 95.75 96.29 95.74 95.92 29,109 +0.12(+0.12%)
May 10, 2016 95.70 95.84 95.70 95.80 19,831 -0.03(-0.03%)
May 09, 2016 95.73 95.85 95.69 95.84 9,849 +0.12(+0.12%)
May 06, 2016 95.81 95.82 95.64 95.72 9,178 -0.06(-0.06%)
May 05, 2016 95.59 95.80 95.51 95.78 44,434 +0.15(+0.16%)
May 04, 2016 95.60 95.63 95.48 95.63 25,269 +0.14(+0.15%)
May 03, 2016 95.55 95.60 95.46 95.49 41,211 +0.22(+0.23%)
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.