Quantcast

iShares Lehman Government/Credit Bond Fund Historical Stock Prices

(ETF)
GBF 
$109.4214
*  
0.1457
0.13%
Get GBF Alerts
*Delayed - data as of May 22, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

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.
16:00 109.36 109.4214 109.4214 109.4214 543
05/22/2018 109.4214 109.4214 109.4214 109.4214 543
05/21/2018 109.5671 109.5671 109.5671 109.5671 792
05/18/2018 109.5037 109.5037 109.5037 109.5037 351
05/17/2018 109.28 109.28 109.28 109.28 288
05/16/2018 109.3798 109.4475 109.31 109.3885 4,701
05/15/2018 109.48 109.48 109.47 109.47 791
05/14/2018 110.137 110.15 109.989 110.051 1,875
05/11/2018 110.0784 110.0784 110 110.06 1,006
05/10/2018 109.7 109.7 109.7 109.7 00
05/09/2018 109.66 109.84 109.66 109.7 1,994
05/08/2018 109.8336 109.87 109.73 109.8432 1,986
05/07/2018 110.07 110.07 109.8874 109.915 1,589
05/04/2018 110.08 110.08 110.08 110.08 00
05/03/2018 110.16 110.16 110 110.08 2,126
05/02/2018 109.84 109.95 109.84 109.91 806
05/01/2018 109.94 109.94 109.94 109.94 567
04/30/2018 110.43 110.43 110.3 110.31 1,602
04/27/2018 110.236 110.26 110.22 110.22 487
04/26/2018 110.1088 110.1088 109.99 109.99 1,732
04/25/2018 109.84 109.93 109.84 109.93 2,267
04/24/2018 110.11 110.2043 110.03 110.03 2,152
04/23/2018 110.14 110.27 110.14 110.21 935
04/20/2018 110.63 110.63 110.63 110.63 00
04/19/2018 110.6 110.65 110.57 110.63 12,032
04/18/2018 111.13 111.13 110.86 110.86 7,295
04/17/2018 111.23 111.292 111.2152 111.292 839
04/16/2018 111.08 111.1345 111.08 111.1345 992
04/13/2018 111.12 111.199 111.12 111.199 964
04/12/2018 111.18 111.18 111.1 111.1607 1,369
04/11/2018 111.4762 111.4762 111.24 111.3352 1,531
04/10/2018 111.35 111.35 111.3 111.31 1,890
04/09/2018 111.2772 111.51 111.2 111.3 3,289
04/06/2018 111.14 111.295 111.0851 111.0982 2,826
04/05/2018 110.9807 111.04 110.93 111.0065 1,638
04/04/2018 111.21 111.22 111.04 111.09 5,016
04/03/2018 111.231 111.231 111.21 111.21 994
04/02/2018 111.2345 111.555 111.2345 111.555 1,540
03/29/2018 111.565 111.6 111.55 111.6 875
03/28/2018 111.4 111.58 111.21 111.34 4,177
03/27/2018 111.2564 111.39 111.2564 111.39 890
03/26/2018 111.006 111.07 111.006 111.07 734
03/23/2018 110.9308 111.03 110.9308 111.03 666
03/22/2018 111.01 111.12 110.905 110.97 1,982
03/21/2018 110.68 110.68 110.5158 110.5158 2,089
03/20/2018 110.8 110.8 110.7 110.78 3,032
03/19/2018 110.9548 111.115 110.9548 111.115 704
03/16/2018 111.0197 111.18 111.0148 111.065 1,331
03/15/2018 111.12 111.175 111.02 111.145 1,038
03/14/2018 111.1 111.22 111.1 111.21 9,429
03/13/2018 110.8878 111 110.8878 111 703
03/12/2018 110.8 110.94 110.722 110.8745 3,266
03/09/2018 110.695 110.86 110.695 110.7854 704
03/08/2018 110.9867 110.9867 110.839 110.89 2,935
03/07/2018 110.79 110.9342 110.79 110.84 1,472
03/06/2018 110.87 110.9 110.785 110.81 1,515
03/05/2018 110.88 110.88 110.63 110.67 1,587
03/02/2018 110.85 110.99 110.78 110.84 1,365
03/01/2018 110.88 111.06 110.81 111.05 3,219
02/28/2018 111.01 111.06 110.995 111.06 16,926
02/27/2018 111.16 111.16 110.785 110.91 669,045
02/26/2018 111.267 111.403 111.18 111.22 3,282
02/23/2018 111.1449 111.1852 111.1449 111.185 970
02/22/2018 110.93 110.9584 110.85 110.9584 3,262
*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