loading

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 September 05, 2025, is $105.27.
  • 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 9.63% to $105.27 now.
  • The 52-week high stock price for GBF is $107.84, representing a 2.44% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for GBF is $100.46, indicating a -4.57% 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:
Date High Low High - Low Volume % Change
Sep 05, 2025 $105.3 $105.3 $0.08 6,134.0 +0.52%
Sep 04, 2025 $104.7 $104.7 $0.052 1,306.0 +0.29%
Sep 03, 2025 $104.4 $104.0 $0.403 1,157.0 +0.41%
Sep 02, 2025 $104.0 $103.9 $0.1121 798.0 -0.57%
Aug 29, 2025 $104.7 $104.6 $0.0725 2,493.0 -0.09%
Aug 28, 2025 $104.7 $104.6 $0.115 1,220.0 +0.11%
Aug 27, 2025 $104.6 $104.4 $0.2013 1,425.0 +0.05%
Aug 26, 2025 $104.5 $104.3 $0.1887 1,836.0 +0.11%
Aug 25, 2025 $104.4 $104.4 $0.0495 687.0 -0.18%
Aug 22, 2025 $104.6 $104.5 $0.10 481.0 +0.54%
Aug 21, 2025 $104.2 $104.0 $0.1839 426.0 -0.25%
Aug 20, 2025 $104.3 $104.3 $0.0162 1,305.0 +0.07%
Aug 19, 2025 $104.3 $104.1 $0.1712 1,272.0 +0.19%
Aug 18, 2025 $104.1 $104.0 $0.16 943.0 -0.09%
Aug 15, 2025 $104.3 $104.1 $0.201 2,212.0 -0.11%
Aug 14, 2025 $104.2 $104.2 $0.010 744.0 -0.36%
Aug 13, 2025 $104.6 $104.4 $0.19 35,229.0 +0.40%
Aug 12, 2025 $104.2 $104.1 $0.0818 2,768.0 -0.01%
Aug 11, 2025 $104.3 $104.2 $0.0467 680.0 +0.08%
Aug 08, 2025 $104.2 $104.1 $0.0651 1,196.0 -0.21%

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
Sep, 2025 $105.3 $103.9 $1.47 15,529.0 +0.65%
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%

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%
exchange_traded_fund VTV
$182.55
price down icon 0.32%
exchange_traded_fund VUG
$462.60
price down icon 0.30%
exchange_traded_fund IJH
$66.05
price up icon 0.49%
exchange_traded_fund EFA
$91.79
price up icon 0.45%
exchange_traded_fund IWF
$449.29
price down icon 0.17%
exchange_traded_fund QQQ
$576.06
price up icon 0.14%
Cap:     |  Volume (24h):