Singapore markets close in 2 hours 18 minutes
Straits Times Index
3,297.85 +7.15 (+0.22%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,046.35 +82.67 (+0.44%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,275.36 +286.10 (+0.47%) CMC Crypto 200
1,261.11 +0.90 (+0.07%)
iShares Government/Credit Bond ETF (GBF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 101.81 | 101.84 | 101.68 | 101.77 | 101.77 | 6,500 |
| 09 May 2024 | 101.86 | 102.05 | 101.80 | 102.04 | 102.04 | 6,400 |
| 08 May 2024 | 101.91 | 101.96 | 101.76 | 101.76 | 101.76 | 5,300 |
| 07 May 2024 | 102.09 | 102.23 | 101.97 | 102.02 | 102.02 | 7,000 |
| 06 May 2024 | 101.81 | 101.89 | 101.75 | 101.89 | 101.89 | 1,400 |
| 03 May 2024 | 101.91 | 101.91 | 101.48 | 101.75 | 101.75 | 3,900 |
| 02 May 2024 | 100.94 | 101.28 | 100.89 | 101.25 | 101.25 | 8,800 |
| 01 May 2024 | 100.69 | 101.00 | 100.65 | 100.84 | 100.84 | 10,300 |
| 01 May 2024 | 0.334 Dividend | |||||
| 30 Apr 2024 | 101.12 | 101.12 | 100.87 | 100.87 | 100.54 | 3,400 |
| 29 Apr 2024 | 101.12 | 101.29 | 101.12 | 101.23 | 100.89 | 10,500 |
| 26 Apr 2024 | 100.88 | 101.05 | 100.88 | 100.95 | 100.62 | 3,500 |
| 25 Apr 2024 | 100.51 | 100.76 | 100.48 | 100.73 | 100.40 | 7,400 |
| 24 Apr 2024 | 100.91 | 100.98 | 100.91 | 100.98 | 100.65 | 2,600 |
| 23 Apr 2024 | 101.01 | 101.41 | 101.01 | 101.24 | 100.90 | 4,800 |
| 22 Apr 2024 | 100.94 | 101.18 | 100.94 | 101.12 | 100.79 | 55,900 |
| 19 Apr 2024 | 101.15 | 101.15 | 101.01 | 101.04 | 100.71 | 2,400 |
| 18 Apr 2024 | 101.01 | 101.04 | 100.76 | 100.76 | 100.43 | 14,800 |
| 17 Apr 2024 | 100.94 | 101.26 | 100.94 | 101.11 | 100.78 | 11,100 |
| 16 Apr 2024 | 100.59 | 100.82 | 100.59 | 100.70 | 100.37 | 14,500 |
| 15 Apr 2024 | 100.98 | 101.05 | 98.44 | 100.92 | 100.59 | 11,100 |
| 12 Apr 2024 | 101.79 | 101.85 | 101.58 | 101.58 | 101.24 | 11,100 |
| 11 Apr 2024 | 101.49 | 101.53 | 100.97 | 101.34 | 101.00 | 99,300 |
| 10 Apr 2024 | 101.89 | 101.89 | 101.36 | 101.59 | 101.25 | 7,100 |
| 09 Apr 2024 | 102.54 | 102.61 | 102.44 | 102.45 | 102.11 | 2,800 |
| 08 Apr 2024 | 102.27 | 102.33 | 102.11 | 102.13 | 101.79 | 6,800 |
| 05 Apr 2024 | 102.38 | 102.56 | 102.26 | 102.27 | 101.93 | 6,900 |
| 04 Apr 2024 | 102.69 | 102.85 | 102.49 | 102.72 | 102.38 | 11,900 |
| 03 Apr 2024 | 102.17 | 102.57 | 102.12 | 102.46 | 102.12 | 4,900 |
| 02 Apr 2024 | 102.31 | 102.51 | 102.28 | 102.43 | 102.09 | 14,700 |
| 01 Apr 2024 | 103.08 | 103.08 | 102.45 | 102.54 | 102.20 | 12,800 |
| 01 Apr 2024 | 0.385 Dividend | |||||
| 28 Mar 2024 | 103.79 | 103.82 | 103.54 | 103.54 | 102.81 | 4,200 |
| 27 Mar 2024 | 103.60 | 103.81 | 103.56 | 103.81 | 103.08 | 8,600 |
| 26 Mar 2024 | 103.25 | 103.48 | 103.24 | 103.41 | 102.68 | 4,700 |
| 25 Mar 2024 | 103.50 | 103.50 | 103.27 | 103.28 | 102.56 | 5,000 |
| 22 Mar 2024 | 103.52 | 103.59 | 103.51 | 103.54 | 102.81 | 5,000 |
| 21 Mar 2024 | 103.13 | 103.28 | 103.13 | 103.18 | 102.46 | 3,700 |
| 20 Mar 2024 | 103.10 | 103.15 | 102.93 | 103.15 | 102.43 | 10,500 |
| 19 Mar 2024 | 102.92 | 103.02 | 102.87 | 102.87 | 102.15 | 16,000 |
| 18 Mar 2024 | 102.90 | 102.92 | 102.67 | 102.70 | 101.98 | 6,900 |
| 15 Mar 2024 | 102.87 | 102.94 | 102.81 | 102.82 | 102.10 | 4,900 |
| 14 Mar 2024 | 102.96 | 102.98 | 102.88 | 102.91 | 102.19 | 5,200 |
| 13 Mar 2024 | 103.40 | 103.55 | 103.40 | 103.47 | 102.74 | 5,800 |
| 12 Mar 2024 | 103.73 | 103.75 | 103.60 | 103.62 | 102.89 | 4,200 |
| 11 Mar 2024 | 104.10 | 104.10 | 103.83 | 103.93 | 103.20 | 8,800 |
| 08 Mar 2024 | 104.04 | 104.12 | 103.92 | 103.98 | 103.25 | 1,035,100 |
| 07 Mar 2024 | 103.87 | 103.94 | 103.76 | 103.93 | 103.20 | 9,000 |
| 06 Mar 2024 | 103.85 | 103.93 | 103.71 | 103.75 | 103.02 | 8,100 |
| 05 Mar 2024 | 103.49 | 103.66 | 103.45 | 103.57 | 102.84 | 8,500 |
| 04 Mar 2024 | 102.89 | 103.21 | 102.89 | 103.13 | 102.41 | 6,600 |
| 01 Mar 2024 | 102.67 | 103.31 | 102.66 | 103.26 | 102.54 | 9,300 |
| 29 Feb 2024 | 103.32 | 103.35 | 103.12 | 103.18 | 102.46 | 8,800 |
| 28 Feb 2024 | 102.85 | 103.04 | 102.85 | 103.02 | 102.30 | 10,000 |
| 27 Feb 2024 | 102.91 | 103.01 | 102.79 | 102.84 | 102.12 | 7,500 |
| 26 Feb 2024 | 103.15 | 103.15 | 102.88 | 103.00 | 102.28 | 6,100 |
| 23 Feb 2024 | 102.94 | 103.26 | 102.94 | 103.16 | 102.44 | 8,500 |
| 22 Feb 2024 | 102.84 | 102.89 | 102.75 | 102.83 | 102.11 | 8,500 |
| 21 Feb 2024 | 103.06 | 103.11 | 102.74 | 102.82 | 102.10 | 10,400 |
| 20 Feb 2024 | 102.89 | 103.14 | 102.89 | 103.04 | 102.32 | 39,800 |
| 16 Feb 2024 | 102.70 | 102.91 | 102.70 | 102.83 | 102.11 | 6,300 |
| 15 Feb 2024 | 103.26 | 103.26 | 103.03 | 103.15 | 102.43 | 7,200 |
| 14 Feb 2024 | 102.68 | 102.99 | 102.68 | 102.90 | 102.18 | 11,200 |
| 13 Feb 2024 | 102.80 | 102.83 | 102.57 | 102.60 | 101.88 | 8,200 |
| 12 Feb 2024 | 103.44 | 103.54 | 103.35 | 103.47 | 102.74 | 6,800 |
| 09 Feb 2024 | 103.38 | 103.45 | 103.36 | 103.40 | 102.67 | 4,800 |
| 08 Feb 2024 | 103.66 | 103.66 | 103.46 | 103.50 | 102.77 | 8,900 |
| 07 Feb 2024 | 104.10 | 104.10 | 103.84 | 103.87 | 103.14 | 57,100 |
| 06 Feb 2024 | 103.59 | 104.04 | 103.59 | 103.99 | 103.26 | 5,800 |
| 05 Feb 2024 | 103.50 | 103.61 | 103.42 | 103.54 | 102.81 | 6,100 |
| 02 Feb 2024 | 104.38 | 104.45 | 104.16 | 104.33 | 103.60 | 5,700 |
| 01 Feb 2024 | 105.19 | 105.44 | 105.11 | 105.21 | 104.47 | 126,100 |
| 01 Feb 2024 | 0.35 Dividend | |||||
| 31 Jan 2024 | 104.99 | 105.07 | 104.79 | 104.98 | 103.90 | 10,500 |
| 30 Jan 2024 | 104.47 | 104.54 | 104.19 | 104.49 | 103.41 | 12,300 |
| 29 Jan 2024 | 104.16 | 104.38 | 104.16 | 104.35 | 103.27 | 9,200 |
| 26 Jan 2024 | 103.86 | 104.04 | 103.82 | 103.93 | 102.86 | 61,900 |
| 25 Jan 2024 | 103.92 | 104.09 | 103.92 | 104.08 | 103.01 | 37,100 |
| 24 Jan 2024 | 104.21 | 104.21 | 103.62 | 103.64 | 102.57 | 26,400 |
| 23 Jan 2024 | 103.92 | 103.92 | 103.71 | 103.86 | 102.79 | 44,600 |
| 22 Jan 2024 | 104.22 | 104.22 | 104.02 | 104.08 | 103.01 | 10,300 |
| 19 Jan 2024 | 103.75 | 103.89 | 103.66 | 103.89 | 102.82 | 8,800 |
| 18 Jan 2024 | 103.99 | 104.00 | 103.82 | 103.85 | 102.78 | 8,100 |
| 17 Jan 2024 | 103.98 | 104.13 | 103.85 | 104.06 | 102.99 | 11,300 |
| 16 Jan 2024 | 104.64 | 104.69 | 104.15 | 104.31 | 103.23 | 18,500 |
| 12 Jan 2024 | 104.96 | 105.20 | 104.85 | 105.00 | 103.92 | 7,800 |
| 11 Jan 2024 | 104.45 | 104.81 | 104.34 | 104.76 | 103.68 | 10,800 |
| 10 Jan 2024 | 104.69 | 104.69 | 104.33 | 104.33 | 103.25 | 19,900 |
| 09 Jan 2024 | 104.44 | 104.51 | 104.35 | 104.48 | 103.40 | 5,900 |
| 08 Jan 2024 | 104.13 | 104.56 | 104.13 | 104.49 | 103.41 | 11,600 |
| 05 Jan 2024 | 104.01 | 104.56 | 104.01 | 104.08 | 103.01 | 7,900 |
| 04 Jan 2024 | 104.31 | 104.43 | 104.27 | 104.36 | 103.28 | 6,400 |
| 03 Jan 2024 | 104.37 | 104.88 | 104.37 | 104.84 | 103.76 | 60,200 |
| 02 Jan 2024 | 104.81 | 104.91 | 104.73 | 104.79 | 103.71 | 13,400 |
| 29 Dec 2023 | 105.18 | 105.43 | 105.18 | 105.23 | 104.14 | 41,400 |
| 28 Dec 2023 | 105.47 | 105.67 | 105.29 | 105.43 | 104.34 | 22,100 |
| 27 Dec 2023 | 105.25 | 105.72 | 105.25 | 105.72 | 104.63 | 117,200 |
| 26 Dec 2023 | 104.96 | 105.05 | 104.87 | 104.97 | 103.89 | 7,900 |
| 22 Dec 2023 | 105.03 | 105.03 | 104.71 | 104.99 | 103.91 | 269,600 |
| 21 Dec 2023 | 105.08 | 105.11 | 104.85 | 104.95 | 103.87 | 9,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.