iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	100.29	100.30	100.28	100.29	100.29	0.03%	21,498
Oct 29, 2026	100.25	100.26	100.25	100.26	100.26	0.01%	11,768
Oct 28, 2026	100.25	100.25	100.24	100.25	100.25	0.02%	7,221
Oct 27, 2026	100.31	100.31	100.30	100.30	100.23	-	11,628
Oct 26, 2026	100.29	100.31	100.29	100.30	100.23	0.02%	31,950
Oct 23, 2026	100.29	100.29	100.28	100.28	100.21	0.02%	17,991
Oct 22, 2026	100.26	100.26	100.25	100.26	100.19	0.01%	17,763
Oct 21, 2026	100.25	100.25	100.24	100.25	100.17	0.02%	25,618
Oct 20, 2026	100.31	100.31	100.30	100.31	100.16	-	13,244
Oct 19, 2026	100.29	100.31	100.29	100.31	100.16	0.02%	19,652
Oct 16, 2026	100.28	100.29	100.27	100.29	100.14	0.03%	13,061
Oct 15, 2026	100.24	100.26	100.24	100.26	100.11	0.01%	27,828
Oct 14, 2026	100.25	100.25	100.24	100.25	100.10	0.01%	45,686
Oct 13, 2026	100.31	100.32	100.30	100.31	100.09	0.02%	12,980
Oct 12, 2026	100.30	100.31	100.29	100.29	100.08	-	2,366
Oct 9, 2026	100.29	100.31	100.29	100.30	100.08	0.04%	20,835
Oct 8, 2026	100.26	100.26	100.25	100.26	100.04	0.01%	16,953
Oct 7, 2026	100.25	100.25	100.24	100.25	100.03	0.01%	127,565
Oct 6, 2026	100.31	100.31	100.30	100.31	100.01	-	18,336
Oct 5, 2026	100.29	100.31	100.29	100.30	100.01	0.01%	15,071
Oct 2, 2026	100.28	100.30	100.27	100.29	100.00	0.04%	21,487
Oct 1, 2026	100.26	100.26	100.25	100.25	99.96	0.01%	27,948
Sep 30, 2026	100.25	100.25	100.23	100.24	99.95	0.02%	11,089
Sep 29, 2026	100.30	100.30	100.29	100.30	99.93	0.01%	7,747
Sep 28, 2026	100.29	100.29	100.28	100.28	99.92	0.01%	22,742
Sep 25, 2026	100.27	100.27	100.26	100.27	99.90	0.02%	17,823
Sep 24, 2026	100.25	100.25	100.24	100.25	99.88	0.01%	28,654
Sep 23, 2026	100.24	100.25	100.23	100.24	99.87	-	11,715
Sep 22, 2026	100.30	100.31	100.30	100.31	99.88	-	15,673
Sep 21, 2026	100.29	100.30	100.29	100.30	99.87	0.02%	50,019
Sep 18, 2026	100.28	100.28	100.27	100.28	99.85	0.03%	16,009
Sep 17, 2026	100.26	100.26	100.24	100.25	99.82	-	7,019
Sep 16, 2026	100.25	100.26	100.25	100.25	99.82	0.01%	9,281
Sep 15, 2026	100.31	100.31	100.30	100.31	99.81	0.01%	15,876
Sep 14, 2026	100.29	100.30	100.29	100.29	99.79	0.01%	12,350
Sep 11, 2026	100.30	100.30	100.28	100.28	99.78	0.01%	32,918
Sep 10, 2026	100.27	100.27	100.26	100.27	99.77	-	27,948
Sep 9, 2026	100.26	100.27	100.25	100.26	99.76	0.01%	20,656
Sep 8, 2026	100.32	100.33	100.32	100.32	99.75	0.01%	27,313
Sep 4, 2026	100.31	100.32	100.30	100.31	99.74	0.05%	11,418
Sep 3, 2026	100.26	100.27	100.26	100.26	99.69	-	21,913
Sep 2, 2026	100.25	100.26	100.25	100.26	99.69	-	21,050
Sep 1, 2026	100.31	100.32	100.31	100.32	99.69	0.01%	13,526
Aug 31, 2026	100.32	100.32	100.31	100.31	99.68	-	10,015
Aug 28, 2026	100.31	100.31	100.29	100.31	99.67	0.03%	18,496
Aug 27, 2026	100.27	100.29	100.27	100.28	99.64	0.01%	12,084
Aug 26, 2026	100.28	100.28	100.26	100.27	99.63	0.01%	7,698
Aug 25, 2026	100.32	100.33	100.32	100.33	99.62	-	23,452
Aug 24, 2026	100.31	100.33	100.31	100.33	99.63	0.03%	24,407
Aug 21, 2026	100.30	100.31	100.30	100.30	99.60	0.02%	12,378

Data Source: S&P Global Market Intelligence Last updated: Oct 30, 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:

Oct 30, 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.