iShares Government/Credit Bond ETF (GBF)
NYSEARCA: GBF · Real-Time Price · USD
105.07
-0.14 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed
GBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.13 | 105.14 | 105.07 | 105.07 | 105.07 | -0.13% | 1,038 |
| Dec 4, 2025 | 105.22 | 105.22 | 105.21 | 105.21 | 105.21 | -0.23% | 1,051 |
| Dec 3, 2025 | 105.36 | 105.45 | 105.36 | 105.45 | 105.45 | 0.17% | 1,138 |
| Dec 2, 2025 | 105.11 | 105.31 | 105.11 | 105.28 | 105.28 | 0.09% | 8,693 |
| Dec 1, 2025 | 105.20 | 105.20 | 105.17 | 105.19 | 105.19 | -0.72% | 2,651 |
| Nov 28, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.63 | -0.14% | 328 |
| Nov 26, 2025 | 106.04 | 106.13 | 106.04 | 106.09 | 105.77 | 0.13% | 813 |
| Nov 25, 2025 | 105.78 | 106.04 | 105.78 | 105.95 | 105.63 | 0.20% | 2,530 |
| Nov 24, 2025 | 105.68 | 105.74 | 105.64 | 105.74 | 105.42 | 0.22% | 768 |
| Nov 21, 2025 | 105.53 | 105.53 | 105.48 | 105.51 | 105.19 | 0.20% | 664 |
| Nov 20, 2025 | 105.28 | 105.30 | 105.27 | 105.30 | 104.99 | 0.15% | 1,206 |
| Nov 19, 2025 | 105.21 | 105.29 | 105.14 | 105.14 | 104.83 | -0.02% | 2,715 |
| Nov 18, 2025 | 105.12 | 105.18 | 105.08 | 105.17 | 104.85 | 0.06% | 3,555 |
| Nov 17, 2025 | 105.17 | 105.19 | 105.10 | 105.10 | 104.79 | 0.07% | 3,600 |
| Nov 14, 2025 | 105.11 | 105.13 | 105.02 | 105.03 | 104.72 | -0.16% | 3,783 |
| Nov 13, 2025 | 105.25 | 105.25 | 105.20 | 105.20 | 104.89 | -0.27% | 1,144 |
| Nov 12, 2025 | 105.55 | 105.57 | 105.48 | 105.48 | 105.17 | -0.04% | 2,086 |
| Nov 11, 2025 | 105.52 | 105.53 | 105.52 | 105.53 | 105.21 | 0.28% | 469 |
| Nov 10, 2025 | 105.19 | 105.26 | 105.19 | 105.23 | 104.92 | -0.06% | 2,040 |
| Nov 7, 2025 | 105.39 | 105.39 | 105.29 | 105.29 | 104.98 | -0.03% | 1,036 |
| Nov 6, 2025 | 105.31 | 105.35 | 105.31 | 105.32 | 105.01 | 0.38% | 1,358 |
| Nov 5, 2025 | 105.23 | 105.23 | 104.89 | 104.92 | 104.61 | -0.34% | 2,685 |
| Nov 4, 2025 | 105.33 | 105.33 | 105.28 | 105.28 | 104.97 | 0.15% | 758 |
| Nov 3, 2025 | 105.12 | 105.12 | 105.11 | 105.12 | 104.81 | -0.48% | 2,453 |
| Oct 31, 2025 | 105.62 | 105.63 | 105.62 | 105.63 | 104.98 | -0.08% | 748 |
| Oct 30, 2025 | 105.82 | 105.82 | 105.69 | 105.72 | 105.07 | -0.19% | 1,223 |
| Oct 29, 2025 | 106.21 | 106.21 | 105.92 | 105.92 | 105.27 | -0.44% | 643 |
| Oct 28, 2025 | 106.38 | 106.43 | 106.37 | 106.38 | 105.73 | 0.05% | 5,345 |
| Oct 27, 2025 | 106.15 | 106.34 | 106.15 | 106.33 | 105.68 | 0.05% | 1,054 |
| Oct 24, 2025 | 106.28 | 106.28 | 106.28 | 106.28 | 105.62 | 0.08% | 497 |
| Oct 23, 2025 | 106.31 | 106.31 | 106.19 | 106.19 | 105.54 | -0.22% | 1,618 |
| Oct 22, 2025 | 106.31 | 106.42 | 106.31 | 106.42 | 105.77 | 0.03% | 979 |
| Oct 21, 2025 | 106.39 | 106.39 | 106.34 | 106.39 | 105.73 | 0.13% | 1,753 |
| Oct 20, 2025 | 106.22 | 106.25 | 106.14 | 106.25 | 105.59 | 0.16% | 51,835 |
| Oct 17, 2025 | 106.05 | 106.10 | 106.04 | 106.07 | 105.42 | -0.13% | 786 |
| Oct 16, 2025 | 105.87 | 106.25 | 105.82 | 106.20 | 105.55 | 0.34% | 63,667 |
| Oct 15, 2025 | 106.05 | 106.05 | 105.84 | 105.84 | 105.19 | -0.07% | 1,289 |
| Oct 14, 2025 | 105.78 | 105.92 | 105.78 | 105.92 | 105.26 | 0.17% | 904 |
| Oct 13, 2025 | 105.63 | 105.73 | 105.63 | 105.73 | 105.08 | 0.10% | 715 |
| Oct 10, 2025 | 105.51 | 105.66 | 105.51 | 105.62 | 104.97 | 0.45% | 4,242 |
| Oct 9, 2025 | 105.14 | 105.15 | 105.07 | 105.15 | 104.50 | -0.06% | 1,487 |
| Oct 8, 2025 | 105.37 | 105.37 | 105.21 | 105.21 | 104.56 | -0.04% | 2,351 |
| Oct 7, 2025 | 105.18 | 105.31 | 105.18 | 105.25 | 104.60 | 0.18% | 1,892 |
| Oct 6, 2025 | 105.12 | 105.12 | 105.07 | 105.07 | 104.42 | -0.19% | 1,811 |
| Oct 3, 2025 | 105.33 | 105.33 | 105.27 | 105.27 | 104.62 | -0.14% | 978 |
| Oct 2, 2025 | 105.34 | 105.47 | 105.33 | 105.42 | 104.77 | 0.10% | 2,469 |
| Oct 1, 2025 | 105.25 | 105.31 | 105.20 | 105.31 | 104.67 | -0.04% | 1,435 |
| Sep 30, 2025 | 105.56 | 105.56 | 105.36 | 105.36 | 104.40 | -0.05% | 1,885 |
| Sep 29, 2025 | 105.39 | 105.41 | 105.38 | 105.41 | 104.44 | 0.26% | 2,086 |
| Sep 26, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 104.17 | 0.08% | 231 |
| Sep 25, 2025 | 105.00 | 105.11 | 105.00 | 105.05 | 104.09 | -0.20% | 13,063 |
| Sep 24, 2025 | 105.31 | 105.32 | 105.18 | 105.27 | 104.31 | -0.18% | 1,640 |
| Sep 23, 2025 | 105.29 | 105.46 | 105.29 | 105.46 | 104.50 | 0.15% | 1,458 |
| Sep 22, 2025 | 105.29 | 105.33 | 105.26 | 105.30 | 104.34 | -0.13% | 1,189 |
| Sep 19, 2025 | 105.38 | 105.48 | 105.35 | 105.44 | 104.48 | -0.02% | 1,645 |
| Sep 18, 2025 | 105.51 | 105.51 | 105.46 | 105.46 | 104.50 | -0.21% | 2,241 |
| Sep 17, 2025 | 105.85 | 105.85 | 103.32 | 105.69 | 104.73 | -0.18% | 2,439 |
| Sep 16, 2025 | 105.87 | 105.98 | 105.87 | 105.88 | 104.92 | 0.06% | 6,088 |
| Sep 15, 2025 | 105.83 | 105.91 | 105.81 | 105.82 | 104.85 | 0.09% | 1,897 |
| Sep 12, 2025 | 105.55 | 105.72 | 105.55 | 105.72 | 104.76 | -0.14% | 1,224 |
| Sep 11, 2025 | 105.85 | 105.87 | 105.85 | 105.87 | 104.91 | 0.25% | 1,039 |
| Sep 10, 2025 | 105.50 | 105.69 | 105.50 | 105.61 | 104.65 | 0.20% | 1,886 |
| Sep 9, 2025 | 105.44 | 105.46 | 105.34 | 105.40 | 104.43 | -0.21% | 1,383 |
| Sep 8, 2025 | 105.50 | 105.62 | 105.50 | 105.62 | 104.65 | 0.33% | 2,201 |
| Sep 5, 2025 | 105.27 | 105.35 | 105.27 | 105.27 | 104.31 | 0.52% | 6,134 |
| Sep 4, 2025 | 104.68 | 104.73 | 104.68 | 104.73 | 103.77 | 0.29% | 1,306 |
| Sep 3, 2025 | 104.03 | 104.43 | 104.03 | 104.42 | 103.47 | 0.41% | 1,157 |
| Sep 2, 2025 | 103.88 | 103.99 | 103.88 | 103.99 | 103.04 | -0.57% | 798 |
| Aug 29, 2025 | 104.58 | 104.65 | 104.58 | 104.59 | 103.32 | -0.09% | 2,493 |
| Aug 28, 2025 | 104.58 | 104.69 | 104.58 | 104.68 | 103.41 | 0.11% | 1,220 |
| Aug 27, 2025 | 104.36 | 104.56 | 104.36 | 104.56 | 103.29 | 0.05% | 1,425 |
| Aug 26, 2025 | 104.36 | 104.51 | 104.33 | 104.51 | 103.24 | 0.11% | 1,836 |
| Aug 25, 2025 | 104.35 | 104.40 | 104.35 | 104.40 | 103.13 | -0.12% | 687 |
| Aug 22, 2025 | 104.49 | 104.59 | 104.49 | 104.53 | 103.26 | 0.48% | 485 |
| Aug 21, 2025 | 104.18 | 104.18 | 104.00 | 104.03 | 102.76 | -0.25% | 426 |
| Aug 20, 2025 | 104.28 | 104.29 | 104.27 | 104.29 | 103.02 | 0.07% | 1,305 |
| Aug 19, 2025 | 104.09 | 104.26 | 104.09 | 104.21 | 102.95 | 0.19% | 1,272 |
| Aug 18, 2025 | 104.12 | 104.12 | 103.96 | 104.02 | 102.75 | -0.09% | 943 |
| Aug 15, 2025 | 104.26 | 104.26 | 104.05 | 104.12 | 102.85 | -0.11% | 2,212 |
| Aug 14, 2025 | 104.24 | 104.24 | 104.23 | 104.23 | 102.96 | -0.36% | 744 |
| Aug 13, 2025 | 104.44 | 104.61 | 104.42 | 104.61 | 103.34 | 0.40% | 35,229 |
| Aug 12, 2025 | 104.15 | 104.23 | 104.15 | 104.19 | 102.93 | -0.01% | 2,768 |
| Aug 11, 2025 | 104.25 | 104.25 | 104.21 | 104.21 | 102.94 | 0.08% | 680 |
| Aug 8, 2025 | 104.19 | 104.19 | 104.12 | 104.12 | 102.86 | -0.21% | 1,196 |
| Aug 7, 2025 | 104.33 | 104.34 | 104.31 | 104.34 | 103.07 | -0.07% | 1,809 |
| Aug 6, 2025 | 104.38 | 104.47 | 104.31 | 104.41 | 103.14 | -0.07% | 3,250 |
| Aug 5, 2025 | 104.37 | 104.49 | 104.37 | 104.48 | 103.21 | 0.01% | 2,992 |
| Aug 4, 2025 | 104.45 | 104.47 | 104.45 | 104.47 | 103.20 | 0.10% | 964 |
| Aug 1, 2025 | 104.22 | 104.37 | 104.22 | 104.37 | 103.10 | 0.52% | 1,971 |
| Jul 31, 2025 | 104.03 | 104.03 | 103.82 | 103.82 | 102.23 | -0.02% | 1,585 |
| Jul 30, 2025 | 103.74 | 103.92 | 103.74 | 103.85 | 102.25 | -0.20% | 4,804 |
| Jul 29, 2025 | 103.63 | 104.05 | 103.63 | 104.05 | 102.45 | 0.50% | 3,367 |
| Jul 28, 2025 | 103.60 | 103.60 | 103.51 | 103.53 | 101.94 | -0.17% | 3,527 |
| Jul 25, 2025 | 103.55 | 103.71 | 103.55 | 103.71 | 102.12 | 0.19% | 769 |
| Jul 24, 2025 | 103.46 | 103.55 | 103.46 | 103.52 | 101.92 | -0.06% | 2,506 |
| Jul 23, 2025 | 103.58 | 103.61 | 103.55 | 103.58 | 101.99 | -0.19% | 2,527 |
| Jul 22, 2025 | 103.83 | 103.88 | 103.78 | 103.78 | 102.18 | 0.22% | 17,942 |
| Jul 21, 2025 | 103.73 | 103.79 | 103.55 | 103.55 | 101.96 | 0.28% | 2,495 |
| Jul 18, 2025 | 103.30 | 103.34 | 103.26 | 103.26 | 101.67 | 0.14% | 2,999 |
| Jul 17, 2025 | 103.21 | 103.21 | 103.05 | 103.12 | 101.53 | 0.01% | 2,708 |