Quantcast

iShares Lehman Government/Credit Bond Fund Historical Stock Prices

(ETF)
GBF 
$113.0651
*  
0.5902
0.52%
Get GBF Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading GBF now


Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 113 113.1191 112.89 113.0651 27,569
03/22/2019 112.89 113.1191 112.89 113.0651 27,569
03/21/2019 112.4719 112.5103 112.4509 112.4749 1,802
03/20/2019 111.995 112.3885 111.995 112.3885 2,655
03/19/2019 111.91 111.9692 111.79 111.9598 2,210
03/18/2019 111.99 111.99 111.892 111.9349 3,409
03/15/2019 111.99 112.01 111.75 111.75 8,676
03/14/2019 111.9 111.9 111.7 111.7 3,675
03/13/2019 111.8548 111.91 111.8101 111.865 6,568
03/12/2019 111.7396 111.9059 111.7396 111.901 1,700
03/11/2019 111.611 111.72 111.57 111.72 3,785
03/08/2019 111.59 111.7 111.5473 111.7 2,743
03/07/2019 111.536 111.59 111.49 111.5618 4,230
03/06/2019 111.1748 111.42 111.1748 111.2851 702,027
03/05/2019 111.0204 111.1 110.98 111.0902 1,887
03/04/2019 111.0744 111.15 111.0744 111.0752 1,209
03/01/2019 111.04 111.04 110.81 110.8598 1,330
02/28/2019 111.38 111.38 111.26 111.26 1,561
02/27/2019 111.439 111.439 111.405 111.405 498
02/26/2019 111.6392 111.7101 111.61 111.7101 976
02/25/2019 111.568 111.568 111.4177 111.49 1,020
02/22/2019 111.4952 111.6668 111.4952 111.6398 1,379
02/21/2019 111.45 111.45 111.3248 111.3549 3,151
02/20/2019 111.72 111.72 111.605 111.6399 1,112
02/19/2019 111.29 111.77 111.29 111.6897 2,258
02/15/2019 111.39 111.6 111.39 111.48 5,817
02/14/2019 111.53 111.728 111.5148 111.5249 38,721
02/13/2019 111.292 111.292 111.25 111.25 1,236
02/12/2019 111.3214 111.5 111.302 111.5 3,287
02/11/2019 111.415 111.578 111.415 111.5449 2,285
02/08/2019 111.81 111.825 111.71 111.71 2,047
02/07/2019 111.5 111.505 111.415 111.485 1,681
02/06/2019 111.3873 111.3928 111.2126 111.36 2,332
02/05/2019 111.2871 111.3568 111.2695 111.335 1,215
02/04/2019 111.01 111.139 111.01 111.13 2,011
02/01/2019 111.21 111.3216 111.21 111.265 1,465
01/31/2019 111.57 111.6951 111.57 111.6951 510
01/30/2019 111.078 111.35 111.0454 111.35 1,905
01/29/2019 110.9763 111.068 110.95 111.0601 2,181
01/28/2019 110.85 110.94 110.85 110.8549 3,612
01/25/2019 110.896 110.905 110.77 110.905 820
01/24/2019 110.93 110.93 110.93 110.93 439
01/23/2019 110.63 110.8 110.63 110.7001 2,479
01/22/2019 110.5928 110.82 110.5928 110.7053 5,628
01/18/2019 110.37 110.4132 110.3101 110.4 11,929
01/17/2019 110.3923 110.5439 110.38 110.49 3,380
01/16/2019 110.46 110.5549 110.46 110.5001 651
01/15/2019 110.71 110.71 110.43 110.4615 2,201
01/14/2019 110.47 110.6599 110.44 110.5399 8,013
01/11/2019 110.687 110.74 110.5857 110.6101 1,568
01/10/2019 110.6482 110.6482 110.3501 110.44 1,800
01/09/2019 110.395 110.6 110.395 110.561 39,751
01/08/2019 110.513 110.6 110.48 110.48 839
01/07/2019 110.64 110.64 110.51 110.51 5,461
01/04/2019 110.71 110.71 110.6001 110.6451 6,193
01/03/2019 110.61 111.09 110.61 111.0888 5,145
01/02/2019 110.39 110.5759 110.35 110.5759 5,678
12/31/2018 109.95 110.44 109.95 110.44 3,356
12/28/2018 109.93 110.2 109.93 110.09 9,614
12/27/2018 109.8811 110.1099 109.75 109.85 37,698
12/26/2018 109.76 109.7829 109.65 109.73 5,674
12/24/2018 109.99 110.003 109.9 109.9 3,696
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for GBF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio