Get the Stockscreener App
103.50
0.15%
-0.1862
Ishares Barclays Government Credit Bond Fund Stock (GBF) Price History
The historical daily chart and data for Ishares Barclays Government Credit Bond Fund stock (GBF), show that the latest closing stock price as of July 07, 2025, is $103.50.
- Ishares Barclays Government Credit Bond Fund all-time high stock price is $127.83, occurred on August 06, 2020.
- The lowest Ishares Barclays Government Credit Bond Fund stock price recorded was $96.03 on November 01, 2023. Since then, Ishares Barclays Government Credit Bond Fund's stock price has risen over 7.78% to $103.50 now.
- The 52-week high stock price for GBF is $107.84, representing a 4.19% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for GBF is $100.46, indicating a -2.93% decrease from the current share price, occurred on April 17, 2025.
- The closing price of Ishares Barclays Government Credit Bond Fund (GBF) stock in the beginning of 2024 was $120.52. The stock closed the year at $102.60, a loss of over -14.87% for the year.
The table below shows more information about GBF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2025 | $103.5 | $103.5 | $0.0559 | 742.0 | -0.17% |
| Jul 03, 2025 | $103.8 | $103.7 | $0.1138 | 1,887.0 | -0.23% |
| Jul 02, 2025 | $103.9 | $103.8 | $0.1139 | 2,182.0 | -0.10% |
| Jul 01, 2025 | $104.1 | $103.9 | $0.18 | 11,668.0 | -0.40% |
| Jun 30, 2025 | $104.5 | $104.2 | $0.25 | 3,881.0 | +0.37% |
| Jun 27, 2025 | $104.2 | $104.0 | $0.1983 | 2,062.0 | -0.14% |
| Jun 26, 2025 | $104.2 | $104.1 | $0.1341 | 2,133.0 | +0.25% |
| Jun 25, 2025 | $104.0 | $103.8 | $0.1689 | 4,137.0 | +0.06% |
| Jun 24, 2025 | $104.0 | $103.6 | $0.41 | 3,909.0 | +0.25% |
| Jun 23, 2025 | $103.8 | $103.6 | $0.1856 | 2,417.0 | +0.25% |
| Jun 20, 2025 | $103.4 | $103.1 | $0.2865 | 1,662.0 | +0.03% |
| Jun 18, 2025 | $103.5 | $103.2 | $0.3212 | 1,776.0 | +0.07% |
| Jun 17, 2025 | $103.3 | $103.1 | $0.1449 | 2,393.0 | +0.31% |
| Jun 16, 2025 | $103.3 | $102.9 | $0.34 | 1,856.0 | -0.17% |
| Jun 13, 2025 | $103.3 | $102.9 | $0.3585 | 2,471.0 | -0.36% |
| Jun 12, 2025 | $103.5 | $103.5 | $0.0324 | 791.0 | +0.37% |
| Jun 11, 2025 | $103.2 | $102.9 | $0.2506 | 849.0 | +0.29% |
| Jun 10, 2025 | $103.0 | $102.8 | $0.235 | 2,027.0 | +0.12% |
| Jun 09, 2025 | $102.7 | $102.7 | $0.0068 | 382.0 | +0.17% |
Ishares Barclays Government Credit Bond Fund Stock (GBF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Barclays Government Credit Bond Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GBF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Barclays Government Credit Bond Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Barclays Government Credit Bond Fund Stock (GBF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $104.1 | $103.5 | $0.62 | 16,479.0 | -0.90% |
| Jun, 2025 | $104.5 | $102.5 | $1.94 | 50,881.0 | +1.18% |
| May, 2025 | $104.0 | $102.0 | $2.00 | 114,993.0 | -1.03% |
| Apr, 2025 | $105.2 | $100.5 | $4.78 | 151,709.0 | +0.16% |
| Mar, 2025 | $104.4 | $103.1 | $1.22 | 88,447.0 | -0.47% |
| Feb, 2025 | $104.6 | $101.9 | $2.72 | 772,549.0 | +1.93% |
| Jan, 2025 | $103.0 | $101.0 | $1.99 | 152,917.0 | +0.42% |
Ishares Barclays Government Credit Bond Fund Stock (GBF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $104.9 | $101.7 | $3.20 | 198,579.0 | -2.23% |
| Nov, 2024 | $104.7 | $102.7 | $2.01 | 124,373.0 | +0.74% |
| Oct, 2024 | $107.1 | $103.7 | $3.40 | 123,118.0 | -2.78% |
| Sep, 2024 | $107.8 | $105.7 | $2.13 | 69,902.0 | +1.00% |
| Aug, 2024 | $106.4 | $104.4 | $2.03 | 100,150.0 | +1.08% |
| Jul, 2024 | $104.7 | $101.7 | $2.95 | 151,339.0 | +1.89% |
| Jun, 2024 | $103.5 | $102.0 | $1.49 | 136,669.0 | +0.55% |
| May, 2024 | $102.9 | $100.7 | $2.21 | 109,347.0 | +1.27% |
| Apr, 2024 | $103.1 | $98.44 | $4.64 | 319,850.0 | -2.58% |
| Mar, 2024 | $104.1 | $102.7 | $1.46 | 1,169,888.0 | +0.34% |
| Feb, 2024 | $105.4 | $102.6 | $2.87 | 353,561.0 | -1.71% |
| Jan, 2024 | $105.2 | $103.6 | $1.58 | 402,925.0 | -0.24% |
Ishares Barclays Government Credit Bond Fund Stock (GBF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $105.7 | $102.2 | $3.55 | 610,293.0 | +2.84% |
| Nov, 2023 | $102.7 | $96.03 | $6.63 | 293,722.0 | +4.02% |
| Oct, 2023 | $100.0 | $97.66 | $2.37 | 584,488.0 | -1.69% |
| Sep, 2023 | $102.6 | $99.60 | $3.01 | 2,868,416.0 | -2.64% |
| Aug, 2023 | $103.1 | $101.0 | $2.17 | 927,743.0 | -0.80% |
| Jul, 2023 | $104.6 | $102.3 | $2.23 | 264,247.0 | -0.39% |
| Jun, 2023 | $104.7 | $103.4 | $1.28 | 367,833.0 | -0.54% |
| May, 2023 | $106.3 | $103.3 | $3.08 | 158,391.0 | -1.45% |
| Apr, 2023 | $106.8 | $104.8 | $1.98 | 118,722.0 | +0.32% |
| Mar, 2023 | $106.3 | $102.0 | $4.30 | 150,277.0 | +2.69% |
| Feb, 2023 | $107.1 | $102.8 | $4.30 | 121,763.0 | -2.77% |
| Jan, 2023 | $106.6 | $103.2 | $3.41 | 364,261.0 | +3.27% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):