iShares GovernmentCredit ... (GBF)
AMEX: GBF
· Real-Time Price · USD
105.13
0.08 (0.08%)
At close: Sep 26, 2025, 3:59 PM
102.99
-2.04%
After-hours: Sep 26, 2025, 04:05 PM EDT
GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 0.08% | 231 |
| Sep 25, 2025 | 105.00 | 105.11 | 105.00 | 105.05 | 105.05 | -0.21% | 13,100 |
| Sep 24, 2025 | 105.31 | 105.32 | 105.18 | 105.27 | 105.27 | -0.18% | 1,640 |
| Sep 23, 2025 | 105.29 | 105.46 | 105.29 | 105.46 | 105.46 | 0.15% | 1,500 |
| Sep 22, 2025 | 105.29 | 105.33 | 105.26 | 105.30 | 105.30 | -0.13% | 1,200 |
| Sep 19, 2025 | 105.38 | 105.48 | 105.35 | 105.44 | 105.44 | -0.02% | 1,645 |
| Sep 18, 2025 | 105.51 | 105.51 | 105.46 | 105.46 | 105.46 | -0.22% | 2,241 |
| Sep 17, 2025 | 105.85 | 105.85 | 103.32 | 105.69 | 105.69 | -0.18% | 2,439 |
| Sep 16, 2025 | 105.87 | 105.98 | 105.87 | 105.88 | 105.88 | 0.06% | 6,100 |
| Sep 15, 2025 | 105.83 | 105.91 | 105.81 | 105.82 | 105.82 | 0.09% | 1,900 |
| Sep 12, 2025 | 105.55 | 105.72 | 105.55 | 105.72 | 105.72 | -0.14% | 1,224 |
| Sep 11, 2025 | 105.85 | 105.87 | 105.85 | 105.87 | 105.87 | 0.25% | 1,039 |
| Sep 10, 2025 | 105.50 | 105.69 | 105.50 | 105.61 | 105.61 | 0.21% | 1,900 |
| Sep 9, 2025 | 105.44 | 105.46 | 105.33 | 105.39 | 105.39 | -0.22% | 1,400 |
| Sep 8, 2025 | 105.50 | 105.62 | 105.50 | 105.62 | 105.62 | 0.33% | 2,201 |
| Sep 5, 2025 | 105.27 | 105.35 | 105.27 | 105.27 | 105.27 | 0.52% | 6,134 |
| Sep 4, 2025 | 104.68 | 104.73 | 104.68 | 104.73 | 104.73 | 0.30% | 1,306 |
| Sep 3, 2025 | 104.03 | 104.43 | 104.03 | 104.42 | 104.42 | 0.41% | 1,200 |
| Sep 2, 2025 | 103.88 | 103.99 | 103.88 | 103.99 | 103.99 | -0.57% | 800 |
| Aug 29, 2025 | 104.58 | 104.65 | 104.58 | 104.59 | 104.27 | -0.09% | 2,500 |