iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	100.41	100.41	100.39	100.40	-	-	6,574
Mar 17, 2026	100.38	100.40	100.38	100.40	100.40	-	14,367
Mar 16, 2026	100.39	100.39	100.38	100.39	100.39	0.02%	4,493
Mar 13, 2026	100.38	100.38	100.36	100.37	100.37	0.02%	19,503
Mar 12, 2026	100.34	100.35	100.34	100.35	100.35	-	22,629
Mar 11, 2026	100.34	100.34	100.34	100.34	100.34	0.01%	6,729
Mar 10, 2026	100.33	100.33	100.32	100.33	100.33	-	16,914
Mar 9, 2026	100.32	100.33	100.32	100.33	100.33	0.03%	21,899
Mar 6, 2026	100.31	100.31	100.30	100.30	100.30	0.02%	11,675
Mar 5, 2026	100.29	100.29	100.27	100.28	100.28	-	14,651
Mar 4, 2026	100.27	100.28	100.26	100.28	100.28	-	3,212
Mar 3, 2026	100.25	100.28	100.25	100.27	100.27	-	50,683
Mar 2, 2026	100.26	100.27	100.26	100.27	100.27	-0.21%	18,501
Feb 27, 2026	100.49	100.49	100.48	100.48	100.23	0.01%	4,827
Feb 26, 2026	100.46	100.47	100.46	100.47	100.22	-	9,426
Feb 25, 2026	100.46	100.47	100.45	100.47	100.22	0.01%	51,378
Feb 24, 2026	100.45	100.45	100.45	100.45	100.20	0.01%	6,716
Feb 23, 2026	100.43	100.44	100.43	100.44	100.19	0.03%	7,155
Feb 20, 2026	100.42	100.42	100.40	100.41	100.16	0.01%	27,086
Feb 19, 2026	100.40	100.40	100.39	100.40	100.15	-	28,504
Feb 18, 2026	100.39	100.40	100.39	100.40	100.15	-	8,723
Feb 17, 2026	100.40	100.40	100.39	100.39	100.14	0.04%	15,340
Feb 13, 2026	100.34	100.35	100.34	100.35	100.10	0.02%	7,504
Feb 12, 2026	100.33	100.33	100.32	100.33	100.08	-	8,119
Feb 11, 2026	100.34	100.34	100.32	100.33	100.08	0.01%	10,801
Feb 10, 2026	100.33	100.33	100.31	100.32	100.07	-	6,686
Feb 9, 2026	100.32	100.32	100.31	100.32	100.07	0.02%	23,359
Feb 6, 2026	100.28	100.29	100.28	100.29	100.04	0.02%	13,716
Feb 5, 2026	100.26	100.27	100.26	100.27	100.02	0.01%	8,234
Feb 4, 2026	100.26	100.26	100.25	100.26	100.01	-	8,577
Feb 3, 2026	100.25	100.25	100.24	100.25	100.00	-	14,991
Feb 2, 2026	100.25	100.25	100.24	100.25	100.00	-0.25%	18,834
Jan 30, 2026	100.51	100.51	100.50	100.51	99.96	0.01%	15,863
Jan 29, 2026	100.50	100.50	100.49	100.50	99.95	0.01%	11,703
Jan 28, 2026	100.48	100.49	100.48	100.49	99.94	0.01%	6,408
Jan 27, 2026	100.48	100.48	100.47	100.48	99.93	-	10,731
Jan 26, 2026	100.47	100.48	100.47	100.48	99.93	0.03%	26,241
Jan 23, 2026	100.44	100.45	100.44	100.45	99.90	0.02%	8,243
Jan 22, 2026	100.42	100.43	100.42	100.43	99.88	0.01%	6,431
Jan 21, 2026	100.43	100.43	100.42	100.42	99.87	-	6,237
Jan 20, 2026	100.42	100.42	100.41	100.42	99.87	0.02%	5,340
Jan 16, 2026	100.38	100.39	100.38	100.39	99.84	0.02%	10,907
Jan 15, 2026	100.37	100.37	100.36	100.37	99.82	-	3,606
Jan 14, 2026	100.35	100.36	100.35	100.36	99.81	0.01%	36,540
Jan 13, 2026	100.35	100.35	100.34	100.35	99.80	-	4,917
Jan 12, 2026	100.34	100.35	100.34	100.35	99.80	0.03%	12,921
Jan 9, 2026	100.31	100.32	100.30	100.31	99.76	0.02%	7,587
Jan 8, 2026	100.29	100.30	100.29	100.29	99.74	-	23,874
Jan 7, 2026	100.29	100.30	100.28	100.29	99.74	0.01%	10,780
Jan 6, 2026	100.28	100.28	100.27	100.28	99.73	-0.01%	9,022

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.