Skip to main content
GBF logo

iShares Government/Credit Bond ETF

GBFNYSEARCABlackRockFixed Income

$100.60Today:- (-)1Y −5.28%

As of Sep 11, 2026 close

Assets (AUM)
$132.74M
Expense ratio
0.20%
Dividend yield
3.91%
Holdings
3,179
52-week range
$100.60$106.43
Volume (live)
-
Avg. volume (3M)
22.94K

GBF ETF Historical Prices: iShares Government/Credit Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

GBF Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GBF Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily102 records
Showing 1-50 of 102
Scroll for more columns
GBF historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 11, 2026100.78100.81100.60100.60100.6031.18K
Sep 10, 2026100.98100.98100.83100.83100.832.46K
Sep 9, 2026101.59101.59101.37101.37101.371.38K
Sep 8, 2026101.61101.68101.47101.55101.554.02K
Sep 4, 2026101.78101.78101.54101.64101.641.02K
Sep 3, 2026101.64101.69101.57101.57101.573.45K
Sep 2, 2026101.48101.55101.48101.50101.501.36K
Sep 1, 2026101.51101.52101.47101.47101.472.00K
Aug 31, 2026102.05102.06102.00102.04102.043.84K
Aug 28, 2026102.50102.50102.17102.18102.184.84K
Aug 27, 2026102.54102.54102.50102.53102.535.70K
Aug 26, 2026102.54102.54102.54102.54102.54870
Aug 25, 2026102.54102.66102.53102.66102.663.39K
Aug 24, 2026102.11102.26102.11102.22102.2255.68K
Aug 21, 2026102.02102.04101.98101.99101.612.50K
Aug 20, 2026102.21102.26102.13102.13101.75203.00K
Aug 19, 2026102.41102.44102.29102.42102.04106.10K
Aug 18, 2026102.06102.06102.03102.03101.651.30K
Aug 17, 2026102.09102.09101.91101.93101.551.70K
Aug 14, 2026102.13102.16102.13102.16101.782.00K
Aug 13, 2026102.42102.42102.36102.39102.011.00K
Aug 12, 2026102.10102.10102.09102.10101.723.50K
Aug 11, 2026102.15102.15102.01102.01101.634.80K
Aug 10, 2026102.07102.07101.95101.97101.5912.30K
Aug 7, 2026102.27102.30102.23102.30101.924.70K
Aug 6, 2026102.10102.11102.09102.11101.732.10K
Aug 5, 2026102.34102.42102.29102.40102.023.60K
Aug 4, 2026102.31102.35102.26102.35101.975.90K
Aug 3, 2026101.92102.01101.90102.00101.627.70K
Jul 31, 2026102.04102.08101.95102.08101.368.00K
Jul 30, 2026102.33102.36102.29102.33101.993.38K
Jul 29, 2026102.58102.60102.28102.29101.959.49K
Jul 28, 2026102.47102.74102.47102.65102.317.22K
Jul 27, 2026102.41102.44102.37102.37102.0334.23K
Jul 24, 2026102.24102.37102.19102.22101.884.49K
Jul 23, 2026102.05102.14102.05102.10101.7676.36K
Jul 22, 2026102.48102.48102.34102.34102.00547
Jul 21, 2026102.51102.54102.48102.48102.143.19K
Jul 20, 2026102.79102.79102.66102.70102.363.03K
Jul 17, 2026102.99103.05102.97102.97102.622.57K
Jul 16, 2026102.81102.89102.78102.89102.542.33K
Jul 15, 2026102.78102.94102.78102.94102.605.85K
Jul 14, 2026102.73102.80102.69102.72102.386.06K
Jul 13, 2026102.62102.74102.50102.50102.161.37K
Jul 10, 2026102.82102.82102.80102.80102.4617.63K
Jul 9, 2026102.78103.01102.78102.97102.63103.51K
Jul 8, 2026102.67102.86102.67102.84102.504.81K
Jul 7, 2026103.26103.26102.95102.96102.614.18K
Jul 6, 2026103.28103.40103.28103.40103.064.50K
Jul 2, 2026103.34103.44103.30103.40103.063.84K
Show:
of 102

Source: Daily exchange trading data. Data as of Sep 11, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares Government/Credit Bond ETF Historical Prices

What is OHLC data for GBF?

OHLC stands for Open, High, Low, Close - the four key price points for GBF during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GBF?

The adjusted close price for GBF is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GBF price history go?

GBF historical price data is available from the ETF's inception on Jan 5, 2007. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GBF data?

GBF historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GBF?

Trading volume for GBF indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.