iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	100.31	100.31	100.30	100.31	100.31	0.01%	45,757
Jul 17, 2026	100.29	100.30	100.29	100.30	100.30	0.03%	34,164
Jul 16, 2026	100.27	100.27	100.26	100.26	100.26	0.01%	12,026
Jul 15, 2026	100.26	100.26	100.25	100.25	100.25	0.01%	26,020
Jul 14, 2026	100.30	100.31	100.30	100.31	100.24	-	7,068
Jul 13, 2026	100.30	100.31	100.30	100.30	100.23	-	10,479
Jul 10, 2026	100.29	100.30	100.29	100.30	100.23	0.03%	10,471
Jul 9, 2026	100.28	100.28	100.26	100.27	100.20	0.01%	22,981
Jul 8, 2026	100.26	100.26	100.25	100.25	100.18	-	13,985
Jul 7, 2026	100.32	100.32	100.31	100.32	100.18	0.01%	42,958
Jul 6, 2026	100.30	100.31	100.30	100.30	100.17	0.01%	35,353
Jul 2, 2026	100.29	100.29	100.27	100.29	100.16	0.04%	22,298
Jul 1, 2026	100.26	100.26	100.25	100.25	100.12	-	23,910
Jun 30, 2026	100.31	100.32	100.30	100.32	100.12	0.01%	35,474
Jun 29, 2026	100.30	100.31	100.30	100.31	100.11	0.01%	15,020
Jun 26, 2026	100.29	100.29	100.28	100.29	100.09	0.03%	24,757
Jun 25, 2026	100.26	100.27	100.25	100.26	100.06	-	35,017
Jun 24, 2026	100.26	100.26	100.25	100.26	100.06	0.02%	14,308
Jun 23, 2026	100.30	100.31	100.30	100.31	100.04	0.02%	45,153
Jun 22, 2026	100.29	100.31	100.29	100.29	100.02	0.01%	37,631
Jun 18, 2026	100.29	100.29	100.27	100.28	100.01	0.01%	34,163
Jun 17, 2026	100.25	100.27	100.25	100.27	100.00	0.02%	28,886
Jun 16, 2026	100.32	100.32	100.31	100.32	99.98	0.01%	18,108
Jun 15, 2026	100.30	100.31	100.30	100.30	99.97	-	28,354
Jun 12, 2026	100.29	100.30	100.29	100.30	99.97	0.04%	25,974
Jun 11, 2026	100.26	100.27	100.26	100.26	99.93	-	20,333
Jun 10, 2026	100.26	100.26	100.25	100.26	99.92	0.01%	21,771
Jun 9, 2026	100.31	100.31	100.30	100.31	99.91	-	25,843
Jun 8, 2026	100.30	100.31	100.30	100.30	99.91	0.01%	39,175
Jun 5, 2026	100.28	100.29	100.28	100.29	99.89	0.02%	42,221
Jun 4, 2026	100.26	100.27	100.25	100.26	99.87	-	27,032
Jun 3, 2026	100.26	100.26	100.24	100.26	99.87	0.02%	26,904
Jun 2, 2026	100.31	100.31	100.30	100.31	99.84	-	13,758
Jun 1, 2026	100.29	100.31	100.29	100.31	99.85	0.03%	18,633
May 29, 2026	100.29	100.29	100.28	100.28	99.82	0.01%	18,249
May 28, 2026	100.27	100.27	100.26	100.27	99.81	0.01%	52,510
May 27, 2026	100.26	100.26	100.25	100.26	99.80	0.01%	13,659
May 26, 2026	100.30	100.31	100.30	100.31	99.79	-	30,874
May 22, 2026	100.29	100.33	100.27	100.31	99.79	0.05%	161,425
May 21, 2026	100.26	100.27	100.25	100.26	99.74	0.01%	134,882
May 20, 2026	100.25	100.25	100.24	100.25	99.73	0.01%	48,615
May 19, 2026	100.31	100.31	100.29	100.30	99.72	-	22,817
May 18, 2026	100.29	100.30	100.29	100.30	99.72	0.02%	81,370
May 15, 2026	100.27	100.28	100.27	100.27	99.69	0.02%	123,328
May 14, 2026	100.25	100.26	100.25	100.25	99.67	0.01%	13,276
May 13, 2026	100.25	100.25	100.24	100.24	99.66	0.01%	17,043
May 12, 2026	100.30	100.30	100.29	100.30	99.65	-	33,877
May 11, 2026	100.30	100.30	100.29	100.30	99.65	0.02%	35,561
May 8, 2026	100.27	100.28	100.26	100.27	99.63	0.02%	67,882
May 7, 2026	100.26	100.26	100.24	100.25	99.61	-	25,326

Data Source: S&P Global Market Intelligence Last updated: Jul 20, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 20, 2026

Data Sources Report a data error

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.