Get the Stockscreener App
104.59
0.54%
0.5645
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 August 22, 2025, is $104.59.
- 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 8.92% to $104.59 now.
- The 52-week high stock price for GBF is $107.84, representing a 3.11% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for GBF is $100.46, indicating a -3.95% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 07, 2025 | $104.3 | $104.3 | $0.0319 | 1,809.0 | -0.07% |
| Aug 06, 2025 | $104.5 | $104.3 | $0.1599 | 3,250.0 | -0.07% |
| Aug 05, 2025 | $104.5 | $104.4 | $0.1167 | 2,992.0 | +0.01% |
| Aug 04, 2025 | $104.5 | $104.5 | $0.02 | 964.0 | +0.10% |
| Aug 01, 2025 | $104.4 | $104.2 | $0.1484 | 1,971.0 | +0.52% |
| Jul 31, 2025 | $104.0 | $103.8 | $0.2025 | 1,585.0 | -0.02% |
| Jul 30, 2025 | $103.9 | $103.7 | $0.183 | 4,804.0 | -0.20% |
| Jul 29, 2025 | $104.1 | $103.6 | $0.4212 | 3,367.0 | +0.50% |
| Jul 28, 2025 | $103.6 | $103.5 | $0.09 | 3,527.0 | -0.18% |
| Jul 25, 2025 | $103.7 | $103.5 | $0.163 | 769.0 | +0.19% |
| Jul 24, 2025 | $103.5 | $103.5 | $0.09 | 2,506.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $104.6 | $104.0 | $0.65 | 58,723.0 | +0.74% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):