iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.30	100.30	100.28	100.28	-	-	4,727
Apr 27, 2026	100.29	100.29	100.28	100.29	100.29	-	9,454
Apr 24, 2026	100.26	100.28	100.26	100.28	100.28	0.03%	48,280
Apr 23, 2026	100.25	100.25	100.24	100.25	100.25	-	13,752
Apr 22, 2026	100.23	100.25	100.23	100.25	100.25	-0.05%	44,329
Apr 21, 2026	100.30	100.30	100.29	100.30	100.23	0.01%	26,992
Apr 20, 2026	100.28	100.29	100.28	100.29	100.22	0.01%	10,877
Apr 17, 2026	100.28	100.28	100.27	100.28	100.21	0.05%	14,682
Apr 16, 2026	100.25	100.25	100.23	100.23	100.16	-	21,457
Apr 15, 2026	100.24	100.24	100.23	100.24	100.17	-0.05%	23,039
Apr 14, 2026	100.29	100.29	100.28	100.29	100.16	-	13,560
Apr 13, 2026	100.28	100.29	100.28	100.29	100.15	0.01%	8,340
Apr 10, 2026	100.27	100.27	100.26	100.27	100.14	0.02%	16,179
Apr 9, 2026	100.25	100.25	100.24	100.25	100.11	0.01%	3,743
Apr 8, 2026	100.25	100.25	100.23	100.23	100.10	-0.04%	30,528
Apr 7, 2026	100.28	100.28	100.27	100.28	100.09	0.01%	3,608
Apr 6, 2026	100.28	100.28	100.26	100.26	100.07	0.01%	21,518
Apr 2, 2026	100.25	100.25	100.23	100.25	100.06	0.03%	30,464
Apr 1, 2026	100.22	100.23	100.21	100.22	100.03	-0.30%	64,230
Mar 31, 2026	100.51	100.52	100.51	100.52	100.02	-	8,129
Mar 30, 2026	100.52	100.52	100.51	100.52	100.02	0.03%	23,115
Mar 27, 2026	100.49	100.49	100.48	100.49	99.99	0.02%	30,425
Mar 26, 2026	100.47	100.47	100.46	100.47	99.97	-	62,210
Mar 25, 2026	100.46	100.46	100.45	100.46	99.96	-	8,329
Mar 24, 2026	100.44	100.46	100.44	100.46	99.96	0.01%	17,264
Mar 23, 2026	100.45	100.45	100.44	100.45	99.95	0.02%	6,684
Mar 20, 2026	100.43	100.43	100.42	100.42	99.92	0.01%	20,742
Mar 19, 2026	100.41	100.41	100.40	100.41	99.91	0.01%	18,591
Mar 18, 2026	100.41	100.41	100.39	100.40	99.90	-	14,003
Mar 17, 2026	100.38	100.40	100.38	100.40	99.90	-	14,367
Mar 16, 2026	100.39	100.39	100.38	100.39	99.89	0.02%	4,493
Mar 13, 2026	100.38	100.38	100.36	100.37	99.87	0.02%	19,503
Mar 12, 2026	100.34	100.35	100.34	100.35	99.85	-	22,629
Mar 11, 2026	100.34	100.34	100.34	100.34	99.84	0.01%	6,729
Mar 10, 2026	100.33	100.33	100.32	100.33	99.83	-	16,914
Mar 9, 2026	100.32	100.33	100.32	100.33	99.83	0.03%	21,899
Mar 6, 2026	100.31	100.31	100.30	100.30	99.80	0.02%	11,675
Mar 5, 2026	100.29	100.29	100.27	100.28	99.78	-	14,651
Mar 4, 2026	100.27	100.28	100.26	100.28	99.78	-	3,212
Mar 3, 2026	100.25	100.28	100.25	100.27	99.77	-	50,797
Mar 2, 2026	100.26	100.27	100.26	100.27	99.77	-0.21%	18,501
Feb 27, 2026	100.49	100.49	100.48	100.48	99.73	0.01%	4,827
Feb 26, 2026	100.46	100.47	100.46	100.47	99.72	-	9,426
Feb 25, 2026	100.46	100.47	100.45	100.47	99.72	0.01%	51,378
Feb 24, 2026	100.45	100.45	100.45	100.45	99.70	0.01%	6,716
Feb 23, 2026	100.43	100.44	100.43	100.44	99.69	0.03%	7,155
Feb 20, 2026	100.42	100.42	100.40	100.41	99.66	0.01%	27,086
Feb 19, 2026	100.40	100.40	100.39	100.40	99.65	-	28,504
Feb 18, 2026	100.39	100.40	100.39	100.40	99.65	-	8,723
Feb 17, 2026	100.40	100.40	100.39	100.39	99.64	0.04%	15,340

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.