UK markets closed

iShares Government/Credit Bond ETF (GBF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.71-0.36 (-0.35%)
At close: 03:51PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024102.82102.92102.69102.71102.7112,700
27 Jun 2024103.15103.21103.04103.07103.0737,900
26 Jun 2024102.92102.98102.92102.93102.932,300
25 Jun 2024103.35103.46103.30103.41103.416,100
24 Jun 2024103.34103.38103.26103.31103.315,000
21 Jun 2024103.09103.33103.09103.28103.283,500
20 Jun 2024103.08103.28103.03103.22103.2212,100
18 Jun 2024103.35103.49103.29103.48103.483,800
17 Jun 2024102.97103.15102.97103.11103.113,600
14 Jun 2024103.41103.50103.35103.50103.509,900
13 Jun 2024103.30103.41103.13103.37103.374,300
12 Jun 2024103.28103.43102.21102.86102.863,300
11 Jun 2024102.15102.48102.13102.42102.422,500
10 Jun 2024102.05102.05102.01102.01102.012,300
07 Jun 2024102.32102.36102.19102.25102.253,800
06 Jun 2024102.95103.07102.91103.02103.027,100
05 Jun 2024102.80103.05102.71102.96102.964,800
04 Jun 2024102.69102.89102.61102.73102.738,200
03 Jun 2024102.25102.39102.24102.34102.343,500
03 Jun 20240.329 Dividend
31 May 2024102.12102.15101.97102.15101.823,200
30 May 2024101.74101.78101.56101.76101.433,300
29 May 2024101.50101.50101.27101.34101.013,300
28 May 2024102.23102.23101.71101.76101.432,800
24 May 2024102.04102.27102.04102.20101.874,900
23 May 2024102.06102.17101.99102.10101.773,600
22 May 2024102.40102.47102.32102.36102.033,200
21 May 2024102.46102.50102.42102.47102.1414,800
20 May 2024102.29102.39102.23102.28101.952,300
17 May 2024102.44102.44102.31102.38102.053,700
16 May 2024102.86102.86102.58102.58102.252,000
15 May 2024102.57102.76102.57102.69102.364,000
14 May 2024101.98102.12101.93102.12101.795,400
13 May 2024101.91101.96101.81101.86101.533,300
10 May 2024101.81101.84101.68101.77101.446,500
09 May 2024101.86102.05101.80102.04101.716,400
08 May 2024101.91101.96101.76101.76101.435,300
07 May 2024102.09102.23101.97102.02101.697,000
06 May 2024101.81101.89101.75101.89101.561,400
03 May 2024101.91101.91101.48101.75101.423,900
02 May 2024100.94101.28100.89101.25100.928,800
01 May 2024100.69101.00100.65100.84100.5210,300
01 May 20240.334 Dividend
30 Apr 2024101.12101.12100.87100.87100.213,400
29 Apr 2024101.12101.29101.12101.23100.5710,500
26 Apr 2024100.88101.05100.88100.95100.293,500
25 Apr 2024100.51100.76100.48100.73100.077,400
24 Apr 2024100.91100.98100.91100.98100.322,600
23 Apr 2024101.01101.41101.01101.24100.584,800
22 Apr 2024100.94101.18100.94101.12100.4655,900
19 Apr 2024101.15101.15101.01101.04100.382,400
18 Apr 2024101.01101.04100.76100.76100.1014,800
17 Apr 2024100.94101.26100.94101.11100.4511,100
16 Apr 2024100.59100.82100.59100.70100.0414,500
15 Apr 2024100.98101.0598.44100.92100.2611,100
12 Apr 2024101.79101.85101.58101.58100.9211,100
11 Apr 2024101.49101.53100.97101.34100.6899,300
10 Apr 2024101.89101.89101.36101.59100.937,100
09 Apr 2024102.54102.61102.44102.45101.782,800
08 Apr 2024102.27102.33102.11102.13101.466,800
05 Apr 2024102.38102.56102.26102.27101.606,900
04 Apr 2024102.69102.85102.49102.72102.0511,900
03 Apr 2024102.17102.57102.12102.46101.794,900
02 Apr 2024102.31102.51102.28102.43101.7614,700
01 Apr 2024103.08103.08102.45102.54101.8712,800
01 Apr 20240.385 Dividend
28 Mar 2024103.79103.82103.54103.54102.484,200
27 Mar 2024103.60103.81103.56103.81102.758,600
26 Mar 2024103.25103.48103.24103.41102.354,700
25 Mar 2024103.50103.50103.27103.28102.225,000
22 Mar 2024103.52103.59103.51103.54102.485,000
21 Mar 2024103.13103.28103.13103.18102.133,700
20 Mar 2024103.10103.15102.93103.15102.1010,500
19 Mar 2024102.92103.02102.87102.87101.8216,000
18 Mar 2024102.90102.92102.67102.70101.656,900
15 Mar 2024102.87102.94102.81102.82101.774,900
14 Mar 2024102.96102.98102.88102.91101.865,200
13 Mar 2024103.40103.55103.40103.47102.415,800
12 Mar 2024103.73103.75103.60103.62102.564,200
11 Mar 2024104.10104.10103.83103.93102.878,800
08 Mar 2024104.04104.12103.92103.98102.921,035,100
07 Mar 2024103.87103.94103.76103.93102.879,000
06 Mar 2024103.85103.93103.71103.75102.698,100
05 Mar 2024103.49103.66103.45103.57102.518,500
04 Mar 2024102.89103.21102.89103.13102.086,600
01 Mar 2024102.67103.31102.66103.26102.219,300
01 Mar 20240.336 Dividend
29 Feb 2024103.32103.35103.12103.18101.798,800
28 Feb 2024102.85103.04102.85103.02101.6410,000
27 Feb 2024102.91103.01102.79102.84101.467,500
26 Feb 2024103.15103.15102.88103.00101.626,100
23 Feb 2024102.94103.26102.94103.16101.778,500
22 Feb 2024102.84102.89102.75102.83101.458,500
21 Feb 2024103.06103.11102.74102.82101.4410,400
20 Feb 2024102.89103.14102.89103.04101.6639,800
16 Feb 2024102.70102.91102.70102.83101.456,300
15 Feb 2024103.26103.26103.03103.15101.767,200
14 Feb 2024102.68102.99102.68102.90101.5211,200
13 Feb 2024102.80102.83102.57102.60101.228,200
12 Feb 2024103.44103.54103.35103.47102.086,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...