iShares Government/Credit Bond ETF Historical Stock Prices

(ETF)
GBF 
$112.72
*  
0.0926
0.08%
Get GBF Alerts
*Delayed - data as of Jul. 22, 2014 11:50 ET  -  Find a broker to begin trading GBF now


Community Rating:
View:    GBF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
11:50 N/A  112.72  112.65  112.72 712
07/21/2014 112.89 112.89 112.6701 112.8126 1,131
07/18/2014 112.67 112.8105 112.67 112.7 1,319
07/17/2014 112.45 112.8256 112.441 112.82 2,594
07/16/2014 112.2301 112.4935 112.2301 112.393 2,611
07/15/2014 112.458 112.6 112.332 112.48 1,968
07/14/2014 112.77 112.77 112.436 112.436 4,562
07/11/2014 112.28 112.28 112.28 112.28 00
07/10/2014 112.41 112.9657 112.28 112.28 4,693
07/09/2014 112.579 112.579 112.349 112.477 3,942
07/08/2014 112.2501 112.2501 112.25 112.2501 1,117
07/07/2014 112.02 112.12 111.9886 112.03 6,770
07/03/2014 111.71 111.89 111.53 111.89 3,586
07/02/2014 112.009 112.05 111.93 111.935 1,385
07/01/2014 112.46 112.6747 112.19 112.42 4,287
06/30/2014 112.56 112.84 112.56 112.65 6,926
06/27/2014 112.82 112.82 112.49 112.6684 1,055
06/26/2014 112.6324 112.72 112.6081 112.72 968
06/25/2014 112.32 112.4866 112.32 112.41 1,482
06/24/2014 112.2 112.49 112.055 112.47 53,364
06/23/2014 112.08 112.14 111.77 111.77 67,697
06/20/2014 112.18 112.2899 111.9 111.9 101,870
06/19/2014 112.19 112.19 112.082 112.18 2,792
06/18/2014 111.99 112.33 111.98 112.181 6,335
06/17/2014 112.2836 112.2836 111.95 112.15 2,965
06/16/2014 112.133 112.25 112.092 112.092 1,803
06/13/2014 112.136 112.48 112.136 112.31 4,106
06/12/2014 112.26 112.37 112.25 112.37 1,421
06/11/2014 112.02 112.28 111.76 111.83 24,889
06/10/2014 111.55 112.21 111.44 112.18 8,486
06/09/2014 112.2 112.23 111.95 112.16 2,954
06/06/2014 112.28 112.42 112.2522 112.33 17,759
06/05/2014 112.29 112.4199 112.12 112.25 3,375
06/04/2014 112.14 112.1946 111.98 111.99 7,824
06/03/2014 112.31 112.3415 112.31 112.34 1,162
06/02/2014 112.6 112.75 112.3903 112.41 4,979
05/30/2014 113.12 113.32 112.8702 112.896 4,982
05/29/2014 113.329 113.416 113.021 113.021 5,238
05/28/2014 112.94 113.18 112.94 113.12 4,546
05/27/2014 112.72 113.0016 112.69 112.7 4,352
05/23/2014 112.541 112.6489 112.5143 112.59 8,899
05/22/2014 112.44 112.48 112.42 112.46 7,810
05/21/2014 112.71 112.71 112.401 112.53 3,226
05/20/2014 112.84 112.93 112.84 112.93 483
05/19/2014 112.97 113.03 112.6001 112.6001 3,007
05/16/2014 112.85 112.85 112.6864 112.7 1,924
05/15/2014 112.76 113.22 112.71 112.71 87,920
05/14/2014 112.44 112.8246 112.44 112.8 4,863
05/13/2014 112.14 112.4 112.14 112.1601 3,436
05/12/2014 111.99 112.1799 111.99 112.1799 3,403
05/09/2014 112.1401 112.1623 112.1401 112.1623 988
05/08/2014 112.43 112.479 112.16 112.4 13,937
05/07/2014 112.26 112.44 112.01 112.41 4,739
05/06/2014 112.22 112.29 112.16 112.29 4,643
05/05/2014 112.11 112.15 111.99 112.01 2,957
05/02/2014 111.78 112.298 111.76 112.28 9,609
05/01/2014 111.981 112.08 111.92 111.96 16,286
04/30/2014 111.8701 111.91 111.8701 111.91 768
04/29/2014 111.62 111.87 111.62 111.7001 1,162
04/28/2014 111.97 111.98 111.7901 111.8156 4,420
04/25/2014 112.1199 112.1199 111.8604 111.91 3,702
04/24/2014 111.66 111.79 111.66 111.76 3,240
04/23/2014 111.63 111.9083 111.63 111.74 2,924
04/22/2014 111.6799 111.6799 111.45 111.5 2,789
04/21/2014 111.8399 111.8399 111.51 111.57 1,788
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?