MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GBF — iShares Government/Credit Bond ETF
NYSE ArcaiShares Government/Credit Bond ETF
$102.04
-0.14(-0.14%)
- O
- 102.05
- H
- 102.07
- L
- 102.00
- V
- 3.84K
⏱️ End-of-day dataAs of Aug 31, 2026
Latest Close$102.04
Period Return-1.91%
Period High$106.43
Period Low$100.46
Avg Daily Volume6.7K
Total Trading Days365
GBF — Historical OHLCV Price & Volume Table
Mar 19, 2025 — Aug 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | $102.05 | $102.07 | $102.00 | $102.04 | $-0.14 | -0.14% | 3,840 | $102.04 | $102.00 $102.07 |
| Aug 28, 2026 | $102.50 | $102.50 | $102.17 | $102.18 | $-0.35 | -0.34% | 4,844 | $102.23 | $102.17 $102.50 |
| Aug 27, 2026 | $102.54 | $102.54 | $102.50 | $102.53 | $-0.01 | -0.01% | 5,695 | $102.51 | $102.50 $102.54 |
| Aug 26, 2026 | $102.54 | $102.54 | $102.54 | $102.54 | $-0.12 | -0.12% | 870 | $102.52 | $102.54 $102.54 |
| Aug 25, 2026 | $102.54 | $102.66 | $102.53 | $102.66 | +$0.44 | +0.43% | 3,387 | $102.57 | $102.53 $102.66 |
| Aug 24, 2026 | $102.11 | $102.26 | $102.11 | $102.22 | +$0.23 | +0.22% | 55,678 | $102.23 | $102.11 $102.26 |
| Aug 21, 2026 | $102.02 | $102.04 | $101.98 | $101.99 | $-0.14 | -0.14% | 2,506 | $102.01 | $101.98 $102.04 |
| Aug 20, 2026 | $102.21 | $102.26 | $102.13 | $102.13 | $-0.29 | -0.28% | 202,970 | $102.13 | $102.13 $102.26 |
| Aug 19, 2026 | $102.41 | $102.44 | $102.29 | $102.42 | +$0.39 | +0.38% | 106,059 | $102.34 | $102.29 $102.44 |
| Aug 18, 2026 | $102.06 | $102.06 | $102.03 | $102.03 | +$0.10 | +0.10% | 1,349 | $102.04 | $102.03 $102.06 |
| Aug 17, 2026 | $102.09 | $102.09 | $101.91 | $101.93 | $-0.23 | -0.23% | 1,693 | $101.95 | $101.91 $102.09 |
| Aug 14, 2026 | $102.13 | $102.16 | $102.13 | $102.16 | $-0.23 | -0.22% | 1,955 | $102.16 | $102.13 $102.16 |
| Aug 13, 2026 | $102.42 | $102.42 | $102.36 | $102.39 | +$0.29 | +0.28% | 1,019 | $102.42 | $102.36 $102.42 |
| Aug 12, 2026 | $102.10 | $102.10 | $102.09 | $102.10 | +$0.09 | +0.09% | 3,502 | $102.10 | $102.09 $102.10 |
| Aug 11, 2026 | $102.15 | $102.15 | $102.01 | $102.01 | +$0.04 | +0.04% | 4,847 | $102.10 | $102.01 $102.15 |
| Aug 10, 2026 | $102.07 | $102.07 | $101.95 | $101.97 | $-0.33 | -0.32% | 12,272 | $101.98 | $101.95 $102.07 |
| Aug 7, 2026 | $102.27 | $102.30 | $102.23 | $102.30 | +$0.19 | +0.19% | 4,690 | $102.26 | $102.23 $102.30 |
| Aug 6, 2026 | $102.10 | $102.11 | $102.09 | $102.11 | $-0.29 | -0.29% | 2,096 | $102.12 | $102.09 $102.11 |
| Aug 5, 2026 | $102.34 | $102.42 | $102.29 | $102.40 | +$0.05 | +0.05% | 3,564 | $102.35 | $102.29 $102.42 |
| Aug 4, 2026 | $102.31 | $102.35 | $102.26 | $102.35 | +$0.35 | +0.34% | 5,932 | $102.31 | $102.26 $102.35 |
| Aug 3, 2026 | $101.92 | $102.01 | $101.90 | $102.00 | $-0.08 | -0.08% | 7,671 | $101.97 | $101.90 $102.01 |
| Jul 31, 2026 | $102.04 | $102.08 | $101.95 | $102.08 | $-0.25 | -0.25% | 7,994 | $102.03 | $101.95 $102.08 |
| Jul 30, 2026 | $102.34 | $102.36 | $102.29 | $102.33 | +$0.04 | +0.04% | 3,379 | $102.33 | $102.29 $102.36 |
| Jul 29, 2026 | $102.58 | $102.60 | $102.28 | $102.29 | $-0.36 | -0.35% | 9,492 | $102.47 | $102.28 $102.60 |
| Jul 28, 2026 | $102.47 | $102.74 | $102.47 | $102.65 | +$0.28 | +0.28% | 7,220 | $102.65 | $102.47 $102.74 |
| Jul 27, 2026 | $102.41 | $102.44 | $102.37 | $102.37 | +$0.16 | +0.15% | 34,233 | $102.40 | $102.37 $102.44 |
| Jul 24, 2026 | $102.24 | $102.37 | $102.19 | $102.22 | +$0.11 | +0.11% | 4,485 | $102.32 | $102.19 $102.37 |
| Jul 23, 2026 | $102.05 | $102.14 | $102.05 | $102.10 | $-0.24 | -0.23% | 76,359 | $102.09 | $102.05 $102.14 |
| Jul 22, 2026 | $102.48 | $102.48 | $102.34 | $102.34 | $-0.14 | -0.14% | 548 | $102.42 | $102.34 $102.48 |
| Jul 21, 2026 | $102.51 | $102.54 | $102.48 | $102.48 | $-0.22 | -0.22% | 3,186 | $102.50 | $102.48 $102.54 |