iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	100.50	100.51	100.50	100.51	100.51	0.04%	5,929
Nov 26, 2025	100.48	100.48	100.47	100.48	100.48	0.01%	3,872
Nov 25, 2025	100.47	100.47	100.46	100.47	100.47	0.01%	8,827
Nov 24, 2025	100.47	100.47	100.45	100.46	100.46	0.02%	19,577
Nov 21, 2025	100.42	100.43	100.42	100.43	100.43	0.02%	13,344
Nov 20, 2025	100.40	100.41	100.40	100.41	100.41	0.01%	19,167
Nov 19, 2025	100.39	100.40	100.39	100.40	100.40	0.01%	3,310
Nov 18, 2025	100.39	100.39	100.38	100.39	100.39	-	7,344
Nov 17, 2025	100.38	100.39	100.38	100.39	100.39	0.04%	14,474
Nov 14, 2025	100.36	100.36	100.35	100.35	100.35	0.01%	15,926
Nov 13, 2025	100.34	100.34	100.33	100.34	100.34	-	14,889
Nov 12, 2025	100.34	100.34	100.33	100.34	100.34	-	27,121
Nov 11, 2025	100.33	100.33	100.31	100.33	100.33	0.01%	6,813
Nov 10, 2025	100.33	100.33	100.31	100.32	100.32	0.03%	8,475
Nov 7, 2025	100.27	100.28	100.27	100.28	100.28	0.01%	24,072
Nov 6, 2025	100.27	100.27	100.25	100.27	100.27	0.01%	13,720
Nov 5, 2025	100.26	100.26	100.25	100.26	100.26	0.02%	13,603
Nov 4, 2025	100.25	100.25	100.23	100.23	100.23	-	19,942
Nov 3, 2025	100.26	100.26	100.22	100.24	100.24	-0.31%	27,814
Oct 31, 2025	100.55	100.55	100.54	100.55	100.21	0.02%	1,784
Oct 30, 2025	100.52	100.53	100.51	100.53	100.19	0.01%	9,995
Oct 29, 2025	100.51	100.52	100.51	100.52	100.18	0.01%	3,150
Oct 28, 2025	100.51	100.51	100.50	100.51	100.17	-	6,069
Oct 27, 2025	100.50	100.51	100.50	100.51	100.17	0.04%	5,387
Oct 24, 2025	100.46	100.48	100.46	100.46	100.13	0.01%	11,796
Oct 23, 2025	100.43	100.45	100.43	100.45	100.11	-	6,362
Oct 22, 2025	100.45	100.45	100.44	100.45	100.12	0.01%	23,791
Oct 21, 2025	100.43	100.44	100.42	100.44	100.11	0.01%	7,451
Oct 20, 2025	100.41	100.44	100.41	100.43	100.10	0.03%	65,391
Oct 17, 2025	100.39	100.40	100.39	100.40	100.06	0.03%	10,321
Oct 16, 2025	100.37	100.37	100.36	100.37	100.03	0.01%	9,561
Oct 15, 2025	100.36	100.37	100.36	100.36	100.03	-	1,560
Oct 14, 2025	100.34	100.37	100.34	100.36	100.03	0.01%	31,760
Oct 13, 2025	100.36	100.37	100.35	100.35	100.02	0.02%	11,485
Oct 10, 2025	100.31	100.33	100.31	100.33	99.99	0.03%	34,459
Oct 9, 2025	100.30	100.30	100.29	100.30	99.96	-	8,763
Oct 8, 2025	100.30	100.30	100.29	100.30	99.97	0.02%	4,082
Oct 7, 2025	100.28	100.28	100.27	100.28	99.95	-	8,341
Oct 6, 2025	100.28	100.28	100.27	100.28	99.95	0.03%	4,827
Oct 3, 2025	100.25	100.25	100.24	100.25	99.91	0.02%	1,762
Oct 2, 2025	100.23	100.23	100.22	100.23	99.89	0.01%	2,626
Oct 1, 2025	100.22	100.22	100.21	100.22	99.88	-0.28%	7,977
Sep 30, 2025	100.50	100.50	100.50	100.50	99.86	-	6,060
Sep 29, 2025	100.50	100.50	100.49	100.50	99.87	0.03%	30,354
Sep 26, 2025	100.46	100.47	100.46	100.47	99.83	0.02%	2,830
Sep 25, 2025	100.45	100.45	100.44	100.44	99.81	-	9,828
Sep 24, 2025	100.43	100.44	100.43	100.44	99.80	0.01%	9,665
Sep 23, 2025	100.43	100.43	100.42	100.42	99.79	-	8,543
Sep 22, 2025	100.43	100.44	100.42	100.43	99.79	0.03%	41,826
Sep 19, 2025	100.38	100.40	100.38	100.40	99.77	0.02%	10,085

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.