Ishares Barclays Government Credit Bond Fund (GBF)

Overview News Price History Discussions Forecast Dividend History

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 June 23, 2026, is $103.55.

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 7.83% to $103.55 now.
The 52-week high stock price for GBF is $106.43, representing a 2.78% increase from the current share price, occurred on October 28, 2025.
The 52-week low stock price for GBF is $101.85, indicating a -1.64% decrease from the current share price, occurred on December 16, 2025.
The closing price of Ishares Barclays Government Credit Bond Fund (GBF) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 23, 2026	$103.6	$103.5	$0.0753	18,753.0	+0.16%
Jun 22, 2026	$103.4	$103.4	$0.0705	2,420.0	-0.29%
Jun 18, 2026	$103.8	$103.7	$0.1032	3,903.0	+0.22%
Jun 17, 2026	$103.7	$103.5	$0.26	3,892.0	-0.27%
Jun 16, 2026	$103.8	$103.7	$0.17	4,925.0	+0.13%
Jun 15, 2026	$103.6	$103.6	$0.025	1,045.0	+0.08%
Jun 12, 2026	$103.5	$103.4	$0.135	1,300.0	-0.12%
Jun 11, 2026	$103.6	$103.1	$0.5028	1,000.0	+0.59%
Jun 10, 2026	$103.2	$103.0	$0.1812	4,415.0	-0.13%
Jun 09, 2026	$103.2	$103.1	$0.0961	2,037.0	+0.24%
Jun 08, 2026	$103.1	$102.9	$0.1499	2,685.0	-0.10%
Jun 05, 2026	$103.1	$103.0	$0.165	12,252.0	-0.41%
Jun 04, 2026	$104.4	$103.4	$0.9899	2,728.0	+0.13%
Jun 03, 2026	$103.4	$103.2	$0.11	1,697.0	-0.23%
Jun 02, 2026	$103.7	$103.5	$0.1716	11,808.0	+0.07%
Jun 01, 2026	$105.0	$103.2	$1.83	738.0	-0.33%
May 29, 2026	$103.9	$103.8	$0.1139	693.0	+0.07%
May 28, 2026	$103.8	$103.7	$0.11	30,125.0	+0.21%
May 27, 2026	$103.7	$103.5	$0.13	5,686.0	+0.06%

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 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$105.0	$102.9	$2.09	94,351.0	-0.27%
May, 2026	$104.1	$102.4	$1.63	121,461.0	-0.03%
Apr, 2026	$104.7	$103.6	$1.11	172,162.0	-0.30%
Mar, 2026	$105.6	$103.2	$2.37	171,504.0	-2.01%
Feb, 2026	$106.4	$104.5	$1.88	171,871.0	+1.20%
Jan, 2026	$105.3	$104.5	$0.7624	54,749.0	+0.32%

Ishares Barclays Government Credit Bond Fund Stock (GBF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$105.5	$101.8	$3.60	77,326.0	-0.85%
Nov, 2025	$106.1	$104.9	$1.24	33,991.0	+0.30%
Oct, 2025	$106.4	$105.1	$1.37	149,721.0	+0.26%
Sep, 2025	$106.0	$103.3	$2.66	52,987.0	+0.74%
Aug, 2025	$104.7	$104.0	$0.73	65,903.0	+0.73%
Jul, 2025	$104.1	$102.8	$1.23	162,192.0	-0.60%
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%