iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	100.29	100.31	100.29	100.30	100.30	0.04%	20,823
Oct 8, 2026	100.26	100.26	100.25	100.26	100.26	0.01%	16,951
Oct 7, 2026	100.25	100.25	100.24	100.25	100.25	0.01%	127,565
Oct 6, 2026	100.31	100.31	100.30	100.31	100.23	-	18,336
Oct 5, 2026	100.29	100.31	100.29	100.30	100.23	0.01%	15,071
Oct 2, 2026	100.28	100.30	100.27	100.29	100.22	0.04%	21,487
Oct 1, 2026	100.26	100.26	100.25	100.25	100.18	0.01%	27,948
Sep 30, 2026	100.25	100.25	100.23	100.24	100.17	0.02%	11,089
Sep 29, 2026	100.30	100.30	100.29	100.30	100.15	0.01%	7,747
Sep 28, 2026	100.29	100.29	100.28	100.28	100.14	0.01%	22,742
Sep 25, 2026	100.27	100.27	100.26	100.27	100.12	0.02%	17,823
Sep 24, 2026	100.25	100.25	100.24	100.25	100.10	0.01%	28,654
Sep 23, 2026	100.24	100.25	100.23	100.24	100.09	-	11,715
Sep 22, 2026	100.30	100.31	100.30	100.31	100.09	-	15,673
Sep 21, 2026	100.29	100.30	100.29	100.30	100.09	0.02%	50,019
Sep 18, 2026	100.28	100.28	100.27	100.28	100.07	0.03%	16,009
Sep 17, 2026	100.26	100.26	100.24	100.25	100.03	-	7,019
Sep 16, 2026	100.25	100.26	100.25	100.25	100.04	0.01%	9,281
Sep 15, 2026	100.31	100.31	100.30	100.31	100.03	0.01%	15,876
Sep 14, 2026	100.29	100.30	100.29	100.29	100.01	0.01%	12,350
Sep 11, 2026	100.30	100.30	100.28	100.28	100.00	0.01%	32,918
Sep 10, 2026	100.27	100.27	100.26	100.27	99.99	-	27,948
Sep 9, 2026	100.26	100.27	100.25	100.26	99.98	0.01%	20,656
Sep 8, 2026	100.32	100.33	100.32	100.32	99.97	0.01%	27,313
Sep 4, 2026	100.31	100.32	100.30	100.31	99.96	0.05%	11,418
Sep 3, 2026	100.26	100.27	100.26	100.26	99.91	-	21,913
Sep 2, 2026	100.25	100.26	100.25	100.26	99.91	-	21,050
Sep 1, 2026	100.31	100.32	100.31	100.32	99.90	0.01%	13,526
Aug 31, 2026	100.32	100.32	100.31	100.31	99.89	-	10,015
Aug 28, 2026	100.31	100.31	100.29	100.31	99.89	0.03%	18,496
Aug 27, 2026	100.27	100.29	100.27	100.28	99.86	0.01%	12,084
Aug 26, 2026	100.28	100.28	100.26	100.27	99.85	0.01%	7,698
Aug 25, 2026	100.32	100.33	100.32	100.33	99.84	-	23,452
Aug 24, 2026	100.31	100.33	100.31	100.33	99.85	0.03%	24,407
Aug 21, 2026	100.30	100.31	100.30	100.30	99.82	0.02%	12,378
Aug 20, 2026	100.27	100.28	100.27	100.28	99.80	-	25,857
Aug 19, 2026	100.27	100.28	100.26	100.28	99.79	0.01%	9,532
Aug 18, 2026	100.33	100.33	100.32	100.33	99.78	0.01%	24,983
Aug 17, 2026	100.33	100.33	100.31	100.32	99.77	0.01%	21,434
Aug 14, 2026	100.29	100.31	100.29	100.31	99.76	0.03%	26,073
Aug 13, 2026	100.27	100.28	100.27	100.28	99.73	0.01%	31,378
Aug 12, 2026	100.27	100.27	100.26	100.27	99.71	-	8,195
Aug 11, 2026	100.33	100.34	100.32	100.33	99.71	0.02%	55,035
Aug 10, 2026	100.31	100.32	100.31	100.31	99.69	0.01%	19,729
Aug 7, 2026	100.30	100.30	100.29	100.30	99.68	0.02%	18,740
Aug 6, 2026	100.27	100.28	100.26	100.28	99.66	0.01%	22,895
Aug 5, 2026	100.27	100.27	100.26	100.27	99.65	0.02%	31,260
Aug 4, 2026	100.32	100.32	100.31	100.32	99.63	-	8,493
Aug 3, 2026	100.31	100.32	100.30	100.31	99.63	0.01%	8,357
Jul 31, 2026	100.29	100.31	100.29	100.30	99.62	0.03%	29,056

Data Source: S&P Global Market Intelligence Last updated: Oct 9, 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 9, 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.