iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	100.47	100.48	100.47	100.48	-	0.01%	6,563
Aug 27, 2025	100.46	100.47	100.46	100.46	100.46	-	13,572
Aug 26, 2025	100.43	100.46	100.43	100.46	100.46	0.01%	2,870
Aug 25, 2025	100.45	100.45	100.45	100.45	100.45	0.04%	5,538
Aug 22, 2025	100.41	100.42	100.40	100.41	100.41	0.01%	13,358
Aug 21, 2025	100.39	100.40	100.39	100.40	100.40	0.02%	5,076
Aug 20, 2025	100.38	100.39	100.38	100.38	100.38	-	2,102
Aug 19, 2025	100.38	100.38	100.37	100.38	100.38	-	9,062
Aug 18, 2025	100.35	100.38	100.35	100.38	100.38	0.04%	11,339
Aug 15, 2025	100.34	100.34	100.33	100.34	100.34	0.02%	6,346
Aug 14, 2025	100.30	100.33	100.30	100.32	100.32	0.02%	4,118
Aug 13, 2025	100.30	100.31	100.29	100.29	100.29	0.01%	24,123
Aug 12, 2025	100.29	100.30	100.28	100.28	100.28	-0.01%	20,510
Aug 11, 2025	100.28	100.29	100.28	100.29	100.29	0.02%	9,238
Aug 8, 2025	100.27	100.27	100.26	100.27	100.27	0.03%	6,498
Aug 7, 2025	100.24	100.24	100.23	100.24	100.24	0.01%	7,376
Aug 6, 2025	100.23	100.23	100.22	100.23	100.23	-	4,580
Aug 5, 2025	100.20	100.22	100.20	100.22	100.22	0.01%	10,735
Aug 4, 2025	100.20	100.21	100.20	100.21	100.21	0.02%	2,792
Aug 1, 2025	100.19	100.19	100.18	100.19	100.19	-0.28%	8,984
Jul 31, 2025	100.47	100.47	100.46	100.47	100.15	0.01%	2,996
Jul 30, 2025	100.45	100.46	100.45	100.46	100.13	0.01%	7,353
Jul 29, 2025	100.45	100.45	100.44	100.45	100.12	-	6,780
Jul 28, 2025	100.45	100.45	100.43	100.44	100.12	0.03%	14,405
Jul 25, 2025	100.42	100.43	100.41	100.41	100.09	0.01%	5,269
Jul 24, 2025	100.40	100.40	100.39	100.40	100.08	0.02%	2,149
Jul 23, 2025	100.38	100.40	100.37	100.38	100.05	-	5,482
Jul 22, 2025	100.38	100.38	100.37	100.37	100.05	0.01%	4,214
Jul 21, 2025	100.36	100.37	100.35	100.36	100.04	0.03%	5,617
Jul 18, 2025	100.35	100.35	100.33	100.33	100.01	0.02%	15,270
Jul 17, 2025	100.31	100.32	100.31	100.31	99.99	0.01%	1,677
Jul 16, 2025	100.30	100.31	100.30	100.30	99.98	0.01%	5,050
Jul 15, 2025	100.30	100.30	100.28	100.29	99.97	0.01%	5,378
Jul 14, 2025	100.27	100.28	100.27	100.27	99.95	-0.03%	2,249
Jul 11, 2025	100.26	100.30	100.25	100.30	99.98	0.07%	47,326
Jul 10, 2025	100.23	100.24	100.23	100.23	99.91	0.01%	7,654
Jul 9, 2025	100.22	100.22	100.22	100.22	99.90	0.01%	3,224
Jul 8, 2025	100.21	100.21	100.20	100.21	99.89	-	6,653
Jul 7, 2025	100.18	100.21	100.18	100.21	99.89	0.02%	11,179
Jul 3, 2025	100.21	100.21	100.19	100.19	99.87	0.05%	3,753
Jul 2, 2025	100.15	100.17	100.14	100.14	99.82	-0.01%	2,402
Jul 1, 2025	100.13	100.15	100.13	100.15	99.83	-0.31%	9,068
Jun 30, 2025	100.46	100.47	100.46	100.46	99.81	0.02%	2,083
Jun 27, 2025	100.44	100.45	100.43	100.44	99.79	-	18,937
Jun 26, 2025	100.43	100.44	100.40	100.44	99.78	0.05%	11,850
Jun 25, 2025	100.41	100.41	100.39	100.39	99.73	-0.01%	3,198
Jun 24, 2025	100.40	100.40	100.38	100.40	99.74	0.01%	7,699
Jun 23, 2025	100.39	100.39	100.38	100.39	99.73	0.03%	2,915
Jun 20, 2025	100.35	100.36	100.35	100.36	99.70	0.03%	4,114
Jun 18, 2025	100.33	100.33	100.33	100.33	99.67	0.02%	1,687

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.