GBF

iShares Government/Credit Bond ETF

Financial ServicesAsset Management - BondsUSUSDvia fmp_bulk

$103.47

LiveJun 04, 2026

Market cap

$119.41M

52w range

101.85 – 106.43

P / E

—

EPS

—

Volume

1.98K

Revenue · FY

—

Explain this page

Arphra AIPlain-English read on iShares Government/Credit Bond ETF’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
Jun 02, 2026	103.66	103.66	103.49	103.55	103.55	103.55	0.00%	11,808
Jun 01, 2026	105.00	105.00	103.17	103.48	103.48	103.48	0.00%	738
May 29, 2026	103.94	103.94	103.83	103.83	103.83	103.83	0.00%	700
May 28, 2026	103.71	103.78	103.67	103.76	103.76	103.76	0.00%	30,125
May 27, 2026	103.60	103.67	103.54	103.54	103.54	103.54	0.00%	5,700
May 26, 2026	103.49	103.49	103.43	103.48	103.48	103.48	0.00%	2,444
May 22, 2026	103.04	103.16	103.04	103.16	103.16	103.16	0.00%	27,825
May 21, 2026	102.73	103.06	102.73	103.02	103.02	103.02	0.00%	2,200
May 20, 2026	102.52	103.00	102.52	102.98	102.98	102.98	0.00%	6,758
May 19, 2026	102.54	102.54	102.43	102.43	102.43	102.43	0.00%	3,100
May 18, 2026	102.83	103.11	102.67	102.77	102.77	102.77	0.00%	6,638
May 15, 2026	102.87	102.89	102.82	102.82	102.82	102.82	0.00%	5,500
May 14, 2026	103.55	103.55	103.35	103.35	103.35	103.35	0.00%	5,211
May 13, 2026	103.42	103.42	103.42	103.42	103.42	103.42	0.00%	200
May 12, 2026	103.49	103.49	103.42	103.44	103.44	103.44	0.00%	2,327
May 11, 2026	103.79	103.79	103.69	103.70	103.70	103.70	0.00%	2,200
May 08, 2026	104.06	104.06	103.92	103.99	103.99	103.99	0.00%	3,300
May 07, 2026	104.06	104.06	103.69	103.69	103.69	103.69	0.00%	2,800
Apr 10, 2026	104.24	104.24	104.10	104.10	104.10	104.10	0.00%	900
Apr 09, 2026	103.56	104.38	103.56	104.21	104.21	104.21	0.00%	8,747
Apr 08, 2026	104.35	104.35	104.18	104.25	104.25	104.25	0.00%	1,504
Apr 07, 2026	103.88	103.98	103.72	103.98	103.98	103.98	0.00%	5,800
Apr 06, 2026	103.99	104.01	103.89	103.95	103.95	103.95	0.00%	8,900

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.