iShares Government/Credit Bond ETF (GBF)

NYSEARCA: GBF · Real-Time Price · USD

104.16

-0.06 (-0.06%)

At close: Apr 28, 2026, 4:00 PM EDT

104.16

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

GBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	104.07	104.16	104.07	104.16	104.16	-0.06%	722
Apr 27, 2026	104.34	104.34	104.21	104.23	104.23	-0.18%	1,296
Apr 24, 2026	104.39	104.41	104.39	104.41	104.41	0.12%	500
Apr 23, 2026	104.45	104.45	104.29	104.29	104.29	-0.13%	1,437
Apr 22, 2026	104.49	104.49	104.43	104.43	104.42	0.07%	676
Apr 21, 2026	104.37	104.37	104.35	104.35	104.35	-0.29%	4,316
Apr 20, 2026	104.66	104.67	104.65	104.65	104.65	-0.02%	2,440
Apr 17, 2026	104.67	104.67	104.67	104.67	104.67	0.41%	659
Apr 16, 2026	104.30	104.30	104.24	104.24	104.24	-0.21%	50,717
Apr 15, 2026	104.44	104.49	104.41	104.46	104.46	-0.16%	936
Apr 14, 2026	104.55	104.62	104.55	104.62	104.62	0.27%	7,941
Apr 13, 2026	104.23	104.34	104.23	104.34	104.34	0.22%	1,170
Apr 10, 2026	104.24	104.24	104.10	104.10	104.10	-0.10%	899
Apr 9, 2026	103.56	104.38	103.56	104.21	104.21	-0.04%	8,747
Apr 8, 2026	104.35	104.35	104.18	104.25	104.25	0.26%	1,504
Apr 7, 2026	103.88	103.98	103.72	103.98	103.98	0.03%	5,783
Apr 6, 2026	103.99	104.01	103.89	103.95	103.95	-0.05%	8,871
Apr 2, 2026	103.96	104.09	103.96	104.00	104.00	0.17%	18,819
Apr 1, 2026	103.91	103.99	103.82	103.82	103.82	-0.33%	1,731
Mar 31, 2026	104.02	104.32	104.02	104.17	103.83	0.22%	6,413
Mar 30, 2026	103.84	104.05	103.84	103.94	103.60	0.57%	7,713
Mar 27, 2026	103.25	103.45	103.25	103.35	103.01	-0.10%	13,637
Mar 26, 2026	103.73	103.73	103.45	103.45	103.11	-0.54%	1,579
Mar 25, 2026	104.02	104.06	103.92	104.01	103.67	0.37%	3,490
Mar 24, 2026	103.55	103.77	103.53	103.63	103.29	-0.27%	3,269
Mar 23, 2026	103.78	104.00	103.78	103.91	103.56	0.38%	11,886
Mar 20, 2026	103.77	103.77	103.51	103.51	103.17	-0.81%	5,687
Mar 19, 2026	104.00	104.37	104.00	104.35	104.01	0.16%	4,962
Mar 18, 2026	104.47	104.47	104.18	104.18	103.84	-0.38%	8,941
Mar 17, 2026	104.44	104.60	104.44	104.58	104.23	0.24%	3,374
Mar 16, 2026	104.31	104.41	104.31	104.33	103.99	0.34%	1,238
Mar 13, 2026	104.31	104.31	103.94	103.98	103.63	-0.18%	4,827
Mar 12, 2026	104.32	104.33	104.05	104.17	103.82	-0.32%	11,886
Mar 11, 2026	104.81	104.81	104.50	104.50	104.16	-0.47%	56,918
Mar 10, 2026	105.32	105.32	104.99	104.99	104.65	-0.37%	3,978
Mar 9, 2026	104.90	105.38	104.90	105.38	105.03	0.26%	785
Mar 6, 2026	104.88	105.28	104.88	105.11	104.76	-0.09%	1,880
Mar 5, 2026	105.21	105.22	105.15	105.21	104.86	-0.19%	2,525
Mar 4, 2026	105.44	105.51	105.38	105.40	105.06	-0.13%	8,525
Mar 3, 2026	105.12	105.60	105.12	105.54	105.19	-0.05%	6,455
Mar 2, 2026	105.62	105.62	105.56	105.59	105.25	-0.67%	1,537
Feb 27, 2026	106.34	106.38	106.30	106.31	105.65	0.16%	3,681
Feb 26, 2026	106.04	106.14	106.04	106.14	105.48	0.17%	71,224
Feb 25, 2026	106.04	106.09	105.96	105.96	105.30	-0.05%	17,078
Feb 24, 2026	106.00	106.02	105.94	106.02	105.36	-0.03%	1,431
Feb 23, 2026	105.96	106.05	105.96	106.05	105.39	0.18%	994
Feb 20, 2026	105.77	105.86	105.75	105.86	105.21	0.04%	3,951
Feb 19, 2026	105.76	105.91	105.76	105.82	105.17	0.01%	2,252
Feb 18, 2026	105.85	105.88	105.81	105.81	105.16	-0.11%	4,034
Feb 17, 2026	105.86	105.97	105.86	105.93	105.27	0.04%	3,680
Feb 13, 2026	105.89	105.89	105.89	105.89	105.23	0.22%	313
Feb 12, 2026	105.33	105.65	105.33	105.65	105.00	0.48%	2,077
Feb 11, 2026	105.27	105.27	105.15	105.15	104.50	-0.18%	1,714
Feb 10, 2026	105.25	105.40	105.25	105.34	104.69	0.30%	1,869
Feb 9, 2026	105.01	105.04	105.00	105.03	104.38	0.04%	1,692
Feb 6, 2026	105.07	105.07	104.98	104.98	104.33	-0.03%	1,339
Feb 5, 2026	104.93	105.01	104.93	105.01	104.36	0.45%	2,738
Feb 4, 2026	104.53	104.59	104.53	104.54	103.90	-0.04%	1,919
Feb 3, 2026	104.51	104.61	104.51	104.58	103.93	0.02%	2,511
Feb 2, 2026	104.68	104.68	104.56	104.56	103.91	-0.46%	47,388
Jan 30, 2026	105.03	105.06	105.03	105.04	104.07	0.01%	748
Jan 29, 2026	104.78	105.10	104.78	105.03	104.06	-	9,811
Jan 28, 2026	104.94	105.03	104.90	105.03	104.06	-	2,337
Jan 27, 2026	105.18	105.18	105.03	105.03	104.06	-0.13%	1,028
Jan 26, 2026	105.17	105.23	105.10	105.17	104.20	0.14%	4,815
Jan 23, 2026	105.01	105.03	104.93	105.03	104.06	0.09%	1,537
Jan 22, 2026	104.96	104.96	104.90	104.93	103.96	0.07%	1,700
Jan 21, 2026	104.73	104.87	104.63	104.85	103.88	0.29%	2,211
Jan 20, 2026	104.59	104.59	104.55	104.55	103.58	-0.41%	2,869
Jan 16, 2026	105.04	105.05	104.97	104.98	104.01	-0.18%	4,369
Jan 15, 2026	105.24	105.24	105.17	105.17	104.19	-0.11%	2,331
Jan 14, 2026	105.31	105.31	105.26	105.28	104.31	0.16%	966
Jan 13, 2026	105.07	105.17	105.07	105.11	104.14	0.12%	2,124
Jan 12, 2026	104.94	105.06	104.91	104.98	104.01	-0.06%	3,841
Jan 9, 2026	104.88	105.06	104.87	105.05	104.08	0.14%	4,125
Jan 8, 2026	104.92	104.93	104.87	104.91	103.94	-0.14%	1,529
Jan 7, 2026	105.11	105.11	105.05	105.05	104.08	0.06%	1,122
Jan 6, 2026	104.84	105.00	104.84	104.99	104.02	-0.02%	940
Jan 5, 2026	104.91	105.03	104.91	105.01	104.04	0.22%	2,865
Jan 2, 2026	104.82	104.89	104.78	104.78	103.81	0.08%	3,483
Dec 31, 2025	104.99	104.99	104.69	104.70	103.73	-0.33%	42,424
Dec 30, 2025	105.05	105.16	104.95	105.05	104.08	-0.05%	6,594
Dec 29, 2025	105.10	105.12	105.09	105.10	104.13	0.08%	2,742
Dec 26, 2025	105.03	105.21	104.93	105.02	104.05	0.07%	1,876
Dec 24, 2025	104.80	104.94	104.80	104.94	103.97	0.16%	1,682
Dec 23, 2025	104.78	104.78	104.73	104.78	103.81	0.04%	2,345
Dec 22, 2025	104.72	104.81	104.69	104.74	103.77	-0.07%	15,007
Dec 19, 2025	104.84	104.86	104.80	104.81	103.84	-0.46%	5,619
Dec 18, 2025	105.24	105.29	105.24	105.29	103.99	0.22%	849
Dec 17, 2025	105.03	105.11	105.03	105.06	103.76	-0.05%	3,259
Dec 16, 2025	101.85	105.13	101.85	105.11	103.81	0.20%	5,933
Dec 15, 2025	105.07	105.07	104.85	104.90	103.61	0.08%	4,174
Dec 12, 2025	104.85	104.85	104.82	104.82	103.53	-0.34%	1,276
Dec 11, 2025	105.30	105.30	105.18	105.18	103.88	0.04%	966
Dec 10, 2025	104.99	105.15	104.99	105.14	103.84	0.26%	823
Dec 9, 2025	104.96	104.96	104.83	104.86	103.57	-0.11%	7,033
Dec 8, 2025	105.01	105.03	104.76	104.98	103.68	-0.09%	2,574
Dec 5, 2025	105.13	105.14	105.07	105.07	103.77	-0.13%	1,038
Dec 4, 2025	105.22	105.22	105.21	105.21	103.91	-0.23%	1,051
Dec 3, 2025	105.36	105.45	105.36	105.45	104.15	0.17%	1,141