iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	100.43	100.44	100.43	100.44	100.44	0.03%	7,155
Feb 20, 2026	100.42	100.42	100.40	100.41	100.41	0.01%	27,086
Feb 19, 2026	100.40	100.40	100.39	100.40	100.40	-	28,504
Feb 18, 2026	100.39	100.40	100.39	100.40	100.40	-	8,723
Feb 17, 2026	100.40	100.40	100.39	100.39	100.39	0.04%	15,340
Feb 13, 2026	100.34	100.35	100.34	100.35	100.35	0.02%	7,504
Feb 12, 2026	100.33	100.33	100.32	100.33	100.33	-	8,119
Feb 11, 2026	100.34	100.34	100.32	100.33	100.33	0.01%	10,801
Feb 10, 2026	100.33	100.33	100.31	100.32	100.32	-	6,686
Feb 9, 2026	100.32	100.32	100.31	100.32	100.32	0.02%	23,359
Feb 6, 2026	100.28	100.29	100.28	100.29	100.29	0.02%	13,716
Feb 5, 2026	100.26	100.27	100.26	100.27	100.27	0.01%	8,234
Feb 4, 2026	100.26	100.26	100.25	100.26	100.26	-	8,577
Feb 3, 2026	100.25	100.25	100.24	100.25	100.25	-	14,991
Feb 2, 2026	100.25	100.25	100.24	100.25	100.25	-0.25%	18,834
Jan 30, 2026	100.51	100.51	100.50	100.51	100.21	0.01%	15,863
Jan 29, 2026	100.50	100.50	100.49	100.50	100.20	0.01%	11,703
Jan 28, 2026	100.48	100.49	100.48	100.49	100.19	0.01%	6,408
Jan 27, 2026	100.48	100.48	100.47	100.48	100.18	-	10,731
Jan 26, 2026	100.47	100.48	100.47	100.48	100.18	0.03%	26,241
Jan 23, 2026	100.44	100.45	100.44	100.45	100.15	0.02%	8,243
Jan 22, 2026	100.42	100.43	100.42	100.43	100.13	0.01%	6,431
Jan 21, 2026	100.43	100.43	100.42	100.42	100.12	-	6,237
Jan 20, 2026	100.42	100.42	100.41	100.42	100.12	0.02%	5,340
Jan 16, 2026	100.38	100.39	100.38	100.39	100.09	0.02%	10,907
Jan 15, 2026	100.37	100.37	100.36	100.37	100.07	-	3,606
Jan 14, 2026	100.35	100.36	100.35	100.36	100.06	0.01%	36,540
Jan 13, 2026	100.35	100.35	100.34	100.35	100.05	-	4,917
Jan 12, 2026	100.34	100.35	100.34	100.35	100.05	0.03%	12,921
Jan 9, 2026	100.31	100.32	100.30	100.31	100.01	0.02%	7,587
Jan 8, 2026	100.29	100.30	100.29	100.29	99.99	-	23,874
Jan 7, 2026	100.29	100.30	100.28	100.29	99.99	0.01%	10,780
Jan 6, 2026	100.28	100.28	100.27	100.28	99.98	-0.01%	9,022
Jan 5, 2026	100.28	100.29	100.28	100.29	99.99	0.03%	34,795
Jan 2, 2026	100.25	100.26	100.24	100.26	99.96	0.03%	11,055
Dec 31, 2025	100.22	100.23	100.22	100.23	99.93	0.01%	6,085
Dec 30, 2025	100.22	100.22	100.21	100.22	99.92	-	6,663
Dec 29, 2025	100.22	100.22	100.21	100.22	99.92	0.02%	8,081
Dec 26, 2025	100.19	100.20	100.18	100.20	99.90	0.04%	13,058
Dec 24, 2025	100.15	100.16	100.15	100.16	99.86	0.01%	4,559
Dec 23, 2025	100.15	100.15	100.14	100.15	99.85	-	9,440
Dec 22, 2025	100.13	100.15	100.13	100.15	99.85	0.04%	18,356
Dec 19, 2025	100.11	100.11	100.10	100.11	99.81	-0.30%	15,475
Dec 18, 2025	100.40	100.41	100.40	100.41	99.80	0.01%	12,004
Dec 17, 2025	100.41	100.41	100.40	100.40	99.79	0.01%	13,214
Dec 16, 2025	100.39	100.39	100.38	100.39	99.78	-0.01%	13,241
Dec 15, 2025	100.40	100.40	100.39	100.40	99.79	0.04%	8,995
Dec 12, 2025	100.36	100.36	100.35	100.35	99.74	0.01%	6,803
Dec 11, 2025	100.34	100.34	100.33	100.34	99.73	0.01%	5,495
Dec 10, 2025	100.32	100.33	100.32	100.33	99.72	0.01%	4,357

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.