Government/Credit Bond Ishares ETF (NY: GBF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	103.23	103.39	103.02	103.11	6,855	+0.11(+0.11%)
Nov 13, 2024	103.59	103.59	102.88	103.00	4,366	-0.15(-0.15%)
Nov 12, 2024	103.49	103.49	103.05	103.15	8,054	-0.56(-0.54%)
Nov 11, 2024	103.67	103.79	103.59	103.71	4,508	-0.15(-0.14%)
Nov 08, 2024	104.22	104.22	103.78	103.86	13,011	+0.12(+0.12%)
Nov 07, 2024	103.21	103.74	103.21	103.74	4,192	+0.66(+0.64%)
Nov 06, 2024	102.88	103.08	102.68	103.08	3,487	-0.76(-0.73%)
Nov 05, 2024	103.67	103.91	103.37	103.84	11,077	+0.25(+0.24%)
Nov 04, 2024	103.79	103.80	103.46	103.60	4,414	+0.55(+0.53%)
Nov 01, 2024	103.57	103.63	103.05	103.05	11,446	-0.83(-0.79%)
Oct 31, 2024	103.89	104.12	103.77	103.88	7,096	-0.06(-0.06%)
Oct 30, 2024	104.17	104.22	103.84	103.94	7,318	-0.08(-0.07%)
Oct 29, 2024	103.70	104.09	103.66	104.02	4,097	+0.16(+0.15%)
Oct 28, 2024	104.25	104.25	103.74	103.86	14,422	-0.22(-0.21%)
Oct 25, 2024	104.43	104.43	104.08	104.08	2,532	-0.22(-0.21%)
Oct 24, 2024	104.15	104.47	104.15	104.29	3,043	+0.11(+0.11%)
Oct 23, 2024	104.11	104.22	103.97	104.18	17,131	-0.12(-0.11%)
Oct 22, 2024	104.13	104.34	104.13	104.30	2,261	-0.02(-0.02%)
Oct 21, 2024	104.58	104.72	104.25	104.31	6,070	-0.73(-0.69%)
Oct 18, 2024	105.06	105.16	105.03	105.04	6,660	+0.10(+0.09%)
Oct 17, 2024	105.04	105.04	104.87	104.95	6,814	-0.50(-0.48%)
Oct 16, 2024	105.53	105.53	105.45	105.45	6,024	+0.14(+0.13%)
Oct 15, 2024	105.20	105.36	105.20	105.31	2,164	+0.47(+0.45%)
Oct 14, 2024	104.75	104.84	104.67	104.84	3,960	-0.16(-0.15%)
Oct 11, 2024	105.03	105.14	104.97	105.00	2,857	+0.03(+0.03%)
Oct 10, 2024	104.82	104.97	104.79	104.97	2,062	-0.03(-0.03%)
Oct 09, 2024	105.06	105.07	104.97	105.00	3,458	-0.21(-0.20%)
Oct 08, 2024	104.99	105.21	104.99	105.21	8,834	+0.09(+0.08%)
Oct 07, 2024	105.13	105.25	105.12	105.12	3,962	-0.35(-0.33%)
Oct 04, 2024	105.77	105.77	105.46	105.47	3,308	-0.74(-0.70%)
Oct 03, 2024	106.45	106.45	106.17	106.21	3,073	-0.39(-0.37%)
Oct 02, 2024	106.44	106.61	106.44	106.60	2,462	-0.24(-0.22%)
Oct 01, 2024	106.97	107.07	106.79	106.84	3,510	+0.33(+0.31%)
Sep 30, 2024	106.80	106.80	106.44	106.52	2,343	-0.21(-0.19%)
Sep 27, 2024	106.67	106.81	106.63	106.72	2,715	+0.28(+0.26%)
Sep 26, 2024	106.31	106.50	106.31	106.44	1,433	-0.09(-0.08%)
Sep 25, 2024	106.68	106.68	106.45	106.53	14,278	-0.35(-0.33%)
Sep 24, 2024	106.69	106.88	106.69	106.88	2,341	+0.08(+0.08%)
Sep 23, 2024	106.53	106.84	106.53	106.80	2,462	-0.05(-0.04%)
Sep 20, 2024	106.65	106.90	106.65	106.84	2,563	+0.01(+0.01%)
Sep 19, 2024	106.67	106.83	106.67	106.83	1,898	-0.01(-0.01%)
Sep 18, 2024	107.01	107.25	106.84	106.84	2,861	-0.34(-0.32%)
Sep 17, 2024	107.51	107.51	107.14	107.19	5,150	-0.12(-0.11%)
Sep 16, 2024	107.13	107.35	107.13	107.30	3,760	+0.30(+0.28%)
Sep 13, 2024	106.95	107.14	106.95	107.01	5,443	+0.25(+0.23%)
Sep 12, 2024	106.72	106.76	106.57	106.76	2,329	-0.14(-0.13%)
Sep 11, 2024	106.85	106.90	106.73	106.90	1,575	-0.03(-0.03%)
Sep 10, 2024	106.75	106.93	106.70	106.93	1,924	+0.33(+0.31%)
Sep 09, 2024	106.53	106.61	106.48	106.59	2,096	+0.13(+0.12%)
Sep 06, 2024	106.32	106.59	106.31	106.46	2,108	+0.12(+0.11%)
Sep 05, 2024	106.33	106.34	106.09	106.34	3,142	+0.27(+0.26%)
Sep 04, 2024	105.80	106.07	105.80	106.07	1,639	+0.55(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.