iShares Government/Credit Bond ETF (GBF)

NYSEARCA: GBF · Real-Time Price · USD

105.21

-0.20 (-0.19%)

At close: Mar 5, 2026, 4:00 PM EST

105.21

0.00 (0.00%)

After-hours: Mar 5, 2026, 6:30 PM EST

GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	105.21	105.22	105.15	105.21	105.21	-0.19%	2,525
Mar 4, 2026	105.44	105.51	105.38	105.40	105.40	-0.13%	8,525
Mar 3, 2026	105.12	105.60	105.12	105.54	105.54	-0.05%	6,455
Mar 2, 2026	105.62	105.62	105.56	105.59	105.59	-0.67%	1,537
Feb 27, 2026	106.34	106.38	106.30	106.31	106.00	0.16%	3,681
Feb 26, 2026	106.04	106.14	106.04	106.14	105.83	0.17%	71,224
Feb 25, 2026	106.04	106.09	105.96	105.96	105.65	-0.05%	17,078
Feb 24, 2026	106.00	106.02	105.94	106.02	105.71	-0.03%	1,431
Feb 23, 2026	105.96	106.05	105.96	106.05	105.74	0.18%	994
Feb 20, 2026	105.77	105.86	105.75	105.86	105.55	0.04%	3,951
Feb 19, 2026	105.76	105.91	105.76	105.82	105.51	0.01%	2,252
Feb 18, 2026	105.85	105.88	105.81	105.81	105.50	-0.11%	4,034
Feb 17, 2026	105.86	105.97	105.86	105.93	105.62	0.04%	3,680
Feb 13, 2026	105.89	105.89	105.89	105.89	105.58	0.22%	313
Feb 12, 2026	105.33	105.65	105.33	105.65	105.35	0.48%	2,077
Feb 11, 2026	105.27	105.27	105.15	105.15	104.85	-0.18%	1,714
Feb 10, 2026	105.25	105.40	105.25	105.34	105.03	0.30%	1,869
Feb 9, 2026	105.01	105.04	105.00	105.03	104.72	0.04%	1,692
Feb 6, 2026	105.07	105.07	104.98	104.98	104.68	-0.03%	1,339
Feb 5, 2026	104.93	105.01	104.93	105.01	104.70	0.45%	2,738
Feb 4, 2026	104.53	104.59	104.53	104.54	104.24	-0.04%	1,919
Feb 3, 2026	104.51	104.61	104.51	104.58	104.28	0.02%	2,511
Feb 2, 2026	104.68	104.68	104.56	104.56	104.25	-0.46%	47,388
Jan 30, 2026	105.03	105.06	105.03	105.04	104.41	0.01%	748
Jan 29, 2026	104.78	105.10	104.78	105.03	104.41	-	9,811
Jan 28, 2026	104.94	105.03	104.90	105.03	104.40	-	2,337
Jan 27, 2026	105.18	105.18	105.03	105.03	104.40	-0.13%	1,028
Jan 26, 2026	105.17	105.23	105.10	105.17	104.54	0.14%	4,815
Jan 23, 2026	105.01	105.03	104.93	105.03	104.40	0.09%	1,537
Jan 22, 2026	104.96	104.96	104.90	104.93	104.30	0.07%	1,700
Jan 21, 2026	104.73	104.87	104.63	104.85	104.23	0.29%	2,211
Jan 20, 2026	104.59	104.59	104.55	104.55	103.92	-0.41%	2,869
Jan 16, 2026	105.04	105.05	104.97	104.98	104.35	-0.18%	4,369
Jan 15, 2026	105.24	105.24	105.17	105.17	104.54	-0.11%	2,331
Jan 14, 2026	105.31	105.31	105.26	105.28	104.65	0.16%	966
Jan 13, 2026	105.07	105.17	105.07	105.11	104.48	0.12%	2,124
Jan 12, 2026	104.94	105.06	104.91	104.98	104.35	-0.06%	3,841
Jan 9, 2026	104.88	105.06	104.87	105.05	104.42	0.14%	4,125
Jan 8, 2026	104.92	104.93	104.87	104.91	104.28	-0.14%	1,529
Jan 7, 2026	105.11	105.11	105.05	105.05	104.42	0.06%	1,122
Jan 6, 2026	104.84	105.00	104.84	104.99	104.36	-0.02%	940
Jan 5, 2026	104.91	105.03	104.91	105.01	104.38	0.22%	2,865
Jan 2, 2026	104.82	104.89	104.78	104.78	104.15	0.08%	3,483
Dec 31, 2025	104.99	104.99	104.69	104.70	104.07	-0.33%	42,424
Dec 30, 2025	105.05	105.16	104.95	105.05	104.42	-0.05%	6,594
Dec 29, 2025	105.10	105.12	105.09	105.10	104.47	0.08%	2,742
Dec 26, 2025	105.03	105.21	104.93	105.02	104.39	0.07%	1,876
Dec 24, 2025	104.80	104.94	104.80	104.94	104.32	0.16%	1,682
Dec 23, 2025	104.78	104.78	104.73	104.78	104.15	0.04%	2,345
Dec 22, 2025	104.72	104.81	104.69	104.74	104.11	-0.07%	15,007
Dec 19, 2025	104.84	104.86	104.80	104.81	104.19	-0.46%	5,619
Dec 18, 2025	105.24	105.29	105.24	105.29	104.33	0.22%	849
Dec 17, 2025	105.03	105.11	105.03	105.06	104.11	-0.05%	3,259
Dec 16, 2025	101.85	105.13	101.85	105.11	104.16	0.20%	5,933
Dec 15, 2025	105.07	105.07	104.85	104.90	103.95	0.08%	4,174
Dec 12, 2025	104.85	104.85	104.82	104.82	103.87	-0.34%	1,276
Dec 11, 2025	105.30	105.30	105.18	105.18	104.22	0.04%	966
Dec 10, 2025	104.99	105.15	104.99	105.14	104.18	0.26%	823
Dec 9, 2025	104.96	104.96	104.83	104.86	103.91	-0.11%	7,033
Dec 8, 2025	105.01	105.03	104.76	104.98	104.03	-0.09%	2,574
Dec 5, 2025	105.13	105.14	105.07	105.07	104.11	-0.13%	1,038
Dec 4, 2025	105.22	105.22	105.21	105.21	104.25	-0.23%	1,051
Dec 3, 2025	105.36	105.45	105.36	105.45	104.50	0.17%	1,141
Dec 2, 2025	105.11	105.31	105.11	105.28	104.32	0.09%	8,693
Dec 1, 2025	105.20	105.20	105.17	105.19	104.23	-0.72%	2,651
Nov 28, 2025	105.95	105.95	105.95	105.95	104.67	-0.14%	328
Nov 26, 2025	106.04	106.13	106.04	106.09	104.81	0.13%	813
Nov 25, 2025	105.78	106.04	105.78	105.95	104.67	0.20%	2,530
Nov 24, 2025	105.68	105.74	105.64	105.74	104.47	0.22%	768
Nov 21, 2025	105.53	105.53	105.48	105.51	104.24	0.20%	664
Nov 20, 2025	105.28	105.30	105.27	105.30	104.03	0.15%	1,206
Nov 19, 2025	105.21	105.29	105.14	105.14	103.87	-0.02%	2,715
Nov 18, 2025	105.12	105.18	105.08	105.17	103.90	0.06%	3,555
Nov 17, 2025	105.17	105.19	105.10	105.10	103.83	0.07%	3,600
Nov 14, 2025	105.11	105.13	105.02	105.03	103.76	-0.16%	3,783
Nov 13, 2025	105.25	105.25	105.20	105.20	103.93	-0.27%	1,144
Nov 12, 2025	105.55	105.57	105.48	105.48	104.21	-0.04%	2,086
Nov 11, 2025	105.52	105.53	105.52	105.53	104.25	0.28%	469
Nov 10, 2025	105.19	105.26	105.19	105.23	103.96	-0.06%	2,040
Nov 7, 2025	105.39	105.39	105.29	105.29	104.02	-0.03%	1,036
Nov 6, 2025	105.31	105.35	105.31	105.32	104.05	0.38%	1,358
Nov 5, 2025	105.23	105.23	104.89	104.92	103.66	-0.34%	2,685
Nov 4, 2025	105.33	105.33	105.28	105.28	104.01	0.15%	758
Nov 3, 2025	105.12	105.12	105.11	105.12	103.85	-0.48%	2,453
Oct 31, 2025	105.62	105.63	105.62	105.63	104.02	-0.08%	748
Oct 30, 2025	105.82	105.82	105.69	105.72	104.11	-0.19%	1,223
Oct 29, 2025	106.21	106.21	105.92	105.92	104.31	-0.44%	643
Oct 28, 2025	106.38	106.43	106.37	106.38	104.77	0.05%	5,345
Oct 27, 2025	106.15	106.34	106.15	106.33	104.71	0.05%	1,054
Oct 24, 2025	106.28	106.28	106.28	106.28	104.66	0.08%	497
Oct 23, 2025	106.31	106.31	106.19	106.19	104.58	-0.22%	1,618
Oct 22, 2025	106.31	106.42	106.31	106.42	104.80	0.03%	979
Oct 21, 2025	106.39	106.39	106.34	106.39	104.77	0.13%	1,753
Oct 20, 2025	106.22	106.25	106.14	106.25	104.63	0.16%	51,835
Oct 17, 2025	106.05	106.10	106.04	106.07	104.46	-0.13%	786
Oct 16, 2025	105.87	106.25	105.82	106.20	104.59	0.34%	63,667
Oct 15, 2025	106.05	106.05	105.84	105.84	104.23	-0.07%	1,289
Oct 14, 2025	105.78	105.92	105.78	105.92	104.31	0.17%	904
Oct 13, 2025	105.63	105.73	105.63	105.73	104.12	0.10%	715
Oct 10, 2025	105.51	105.66	105.51	105.62	104.02	0.45%	4,242