iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	100.28	100.29	100.28	100.29	100.29	0.02%	41,438
Jun 4, 2026	100.26	100.27	100.25	100.26	100.26	-	27,032
Jun 3, 2026	100.26	100.26	100.24	100.26	100.26	0.02%	26,904
Jun 2, 2026	100.31	100.31	100.30	100.31	100.24	-	13,758
Jun 1, 2026	100.29	100.31	100.29	100.31	100.24	0.03%	18,633
May 29, 2026	100.29	100.29	100.28	100.28	100.21	0.01%	18,249
May 28, 2026	100.27	100.27	100.26	100.27	100.20	0.01%	52,510
May 27, 2026	100.26	100.26	100.25	100.26	100.19	0.01%	13,659
May 26, 2026	100.30	100.31	100.30	100.31	100.19	-	30,874
May 22, 2026	100.29	100.33	100.27	100.31	100.19	0.05%	161,425
May 21, 2026	100.26	100.27	100.25	100.26	100.14	0.01%	134,882
May 20, 2026	100.25	100.25	100.24	100.25	100.13	0.01%	48,615
May 19, 2026	100.31	100.31	100.29	100.30	100.11	-	22,817
May 18, 2026	100.29	100.30	100.29	100.30	100.11	0.02%	81,370
May 15, 2026	100.27	100.28	100.27	100.27	100.08	0.02%	123,328
May 14, 2026	100.25	100.26	100.25	100.25	100.06	0.01%	13,276
May 13, 2026	100.25	100.25	100.24	100.24	100.05	0.01%	17,043
May 12, 2026	100.30	100.30	100.29	100.30	100.05	-	33,877
May 11, 2026	100.30	100.30	100.29	100.30	100.05	0.02%	35,561
May 8, 2026	100.27	100.28	100.26	100.27	100.02	0.02%	67,882
May 7, 2026	100.26	100.26	100.24	100.25	100.00	-	25,326
May 6, 2026	100.25	100.25	100.23	100.25	100.00	0.01%	28,193
May 5, 2026	100.29	100.30	100.29	100.30	99.99	0.01%	25,112
May 4, 2026	100.29	100.29	100.28	100.29	99.98	0.02%	53,212
May 1, 2026	100.26	100.27	100.26	100.27	99.96	0.03%	26,542
Apr 30, 2026	100.24	100.26	100.24	100.24	99.93	-	41,253
Apr 29, 2026	100.23	100.24	100.23	100.24	99.92	0.01%	12,159
Apr 28, 2026	100.30	100.30	100.28	100.29	99.91	-	6,579
Apr 27, 2026	100.29	100.29	100.28	100.29	99.91	-	9,454
Apr 24, 2026	100.26	100.28	100.26	100.28	99.90	0.03%	48,280
Apr 23, 2026	100.25	100.25	100.24	100.25	99.87	-	13,752
Apr 22, 2026	100.23	100.25	100.23	100.25	99.87	0.01%	44,329
Apr 21, 2026	100.30	100.30	100.29	100.30	99.86	0.01%	26,992
Apr 20, 2026	100.28	100.29	100.28	100.29	99.85	0.01%	10,877
Apr 17, 2026	100.28	100.28	100.27	100.28	99.84	0.05%	14,682
Apr 16, 2026	100.25	100.25	100.23	100.23	99.79	-	21,457
Apr 15, 2026	100.24	100.24	100.23	100.24	99.79	0.01%	23,039
Apr 14, 2026	100.29	100.29	100.28	100.29	99.78	-	13,560
Apr 13, 2026	100.28	100.29	100.28	100.29	99.78	0.01%	8,340
Apr 10, 2026	100.27	100.27	100.26	100.27	99.76	0.02%	16,179
Apr 9, 2026	100.25	100.25	100.24	100.25	99.74	0.01%	3,743
Apr 8, 2026	100.25	100.25	100.23	100.23	99.72	0.01%	30,528
Apr 7, 2026	100.28	100.28	100.27	100.28	99.71	0.01%	3,608
Apr 6, 2026	100.28	100.28	100.26	100.26	99.70	0.01%	21,518
Apr 2, 2026	100.25	100.25	100.23	100.25	99.69	0.03%	30,464
Apr 1, 2026	100.22	100.23	100.21	100.22	99.66	0.01%	64,230
Mar 31, 2026	100.51	100.52	100.51	100.52	99.65	-	8,129
Mar 30, 2026	100.52	100.52	100.51	100.52	99.65	0.03%	23,115
Mar 27, 2026	100.49	100.49	100.48	100.49	99.62	0.02%	30,425
Mar 26, 2026	100.47	100.47	100.46	100.47	99.59	-	62,210

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.