NYSE Arca · GBF · ETF
iShares Government/Credit Bond ETF (GBF) ETF price history
Every NYSE Arca trading session of iShares Government/Credit Bond ETF from Jan 11, 2007 to Sep 11, 2026: 4,948 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GBF adjusted close, 2007 to 2026
- $108.22
- All time high, 2020
- $104.73
- 52 week high, $99.65 low
- 4,948
- Daily sessions since 2007
Last updated Sep 11, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
GBF key facts
- iShares Government/Credit Bond ETF (GBF) closed at $100.60 on Sep 11, 2026 on NYSE Arca.
- GBF's all time high close is $108.22, set on Aug 4, 2020; its all time low close is $57.38 on Jun 12, 2007.
- GBF's 52 week range is $99.65 to $104.73.
- GBF returned -2.0% over the year to Sep 11, 2026 and -5.1% over five years.
- Over ten years GBF returned +12%, +1.1% a year compounded.
- GBF's deepest drawdown was -19.7% from Aug 4, 2020 to Oct 24, 2022.
- DataCedar holds 4,948 daily sessions of GBF history from Jan 11, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GBF price chart, 2007 to 2026
GBF returns
Price return from the last close on or before the window start to Sep 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -2.6% |
| 6 months | -2.5% |
| Year to date | -2.4% |
| 1 year | -2.0% |
| 3 years | +10.4% |
| 5 years | -5.1% |
| 10 years | +11.9% |
| Since Jan 11, 2007 | +73.8% |
| Compound annual growth, 19.7 years | +2.9% |
GBF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $108.22 on Aug 4, 2020
- All time low close
- $57.38 on Jun 12, 2007
- 52 week high
- $104.73 on Feb 27, 2026
- 52 week low
- $99.65 on Dec 16, 2025
- Deepest drawdown
- -19.7% from Aug 4, 2020 to Oct 24, 2022, not yet recovered
- Best single session
- +2.0% on Mar 18, 2009
- Worst single session
- -3.1% on Mar 17, 2020
- Volatility, 1 year annualised
- 3.6%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2019, +9%
- Worst calendar year
- 2022, -14%
GBF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 11, 2007; 2026 runs to Sep 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $102.88 | $104.73 | $100.60 | $100.60 | -2.1% | 1.6M | 174 |
| 2025 | $96.58 | $103.53 | $95.41 | $102.76 | +6.4% | 1.9M | 250 |
| 2024 | $95.24 | $100.61 | $90.38 | $96.57 | +1.0% | 3.3M | 252 |
| 2023 | $91.22 | $96.07 | $86.67 | $95.62 | +5.8% | 6.8M | 250 |
| 2022 | $104.46 | $104.46 | $86.74 | $90.39 | -13.8% | 6.9M | 251 |
| 2021 | $107.11 | $107.23 | $99.46 | $104.92 | -2.3% | 8.7M | 252 |
| 2020 | $98.88 | $108.42 | $93.76 | $107.39 | +8.8% | 9.2M | 253 |
| 2019 | $90.15 | $100.01 | $90.09 | $98.74 | +9.5% | 6.7M | 252 |
| 2018 | $90.62 | $90.62 | $87.67 | $90.19 | -0.5% | 2.8M | 251 |
| 2017 | $87.25 | $91.24 | $86.85 | $90.67 | +4.1% | 4.2M | 251 |
| 2016 | $85.23 | $91.30 | $85.09 | $87.10 | +2.4% | 6.5M | 252 |
| 2015 | $85.41 | $88.21 | $84.00 | $85.09 | -0.5% | 12.7M | 252 |
| 2014 | $80.42 | $86.14 | $80.40 | $85.50 | +6.3% | 2.7M | 252 |
| 2013 | $81.98 | $83.48 | $78.30 | $80.42 | -2.0% | 4.3M | 252 |
| 2012 | $79.08 | $83.08 | $78.35 | $82.04 | +3.3% | 2.5M | 250 |
| 2011 | $72.47 | $82.71 | $71.70 | $79.43 | +9.4% | 1.2M | 252 |
| 2010 | $68.77 | $75.08 | $68.61 | $72.62 | +5.7% | 2.2M | 252 |
| 2009 | $67.11 | $71.42 | $63.56 | $68.70 | +3.2% | 2.1M | 252 |
| 2008 | $62.13 | $67.67 | $57.96 | $66.56 | +7.8% | 1.9M | 253 |
| 2007 | $57.96 | $62.25 | $57.38 | $61.76 | n/a | 4M | 245 |
GBF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $100.60 | -1.4% |
| August 2026 | $102.04 | +0.3% |
| July 2026 | $101.74 | -1.7% |
| June 2026 | $103.50 | +0.3% |
| May 2026 | $103.19 | +0.3% |
| April 2026 | $102.89 | +0.0% |
| March 2026 | $102.86 | -1.7% |
| February 2026 | $104.66 | +1.5% |
| January 2026 | $103.09 | +0.3% |
| December 2025 | $102.76 | -0.6% |
| November 2025 | $103.35 | +0.6% |
| October 2025 | $102.71 | +0.6% |
About the GBF data
Daily bars. 4,948 sessions from Jan 11, 2007 to Sep 11, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 31, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GBF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
GBF share price history
