iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	100.31	100.31	100.29	100.31	100.31	0.03%	18,494
Aug 27, 2026	100.27	100.29	100.27	100.28	100.28	0.01%	12,083
Aug 26, 2026	100.28	100.28	100.26	100.27	100.27	0.01%	7,698
Aug 25, 2026	100.32	100.33	100.32	100.33	100.26	-	23,452
Aug 24, 2026	100.31	100.33	100.31	100.33	100.26	0.03%	24,407
Aug 21, 2026	100.30	100.31	100.30	100.30	100.23	0.02%	12,378
Aug 20, 2026	100.27	100.28	100.27	100.28	100.21	-	25,857
Aug 19, 2026	100.27	100.28	100.26	100.28	100.21	0.01%	9,532
Aug 18, 2026	100.33	100.33	100.32	100.33	100.19	0.01%	24,983
Aug 17, 2026	100.33	100.33	100.31	100.32	100.18	0.01%	21,434
Aug 14, 2026	100.29	100.31	100.29	100.31	100.17	0.03%	26,073
Aug 13, 2026	100.27	100.28	100.27	100.28	100.14	0.01%	31,378
Aug 12, 2026	100.27	100.27	100.26	100.27	100.13	-	8,195
Aug 11, 2026	100.33	100.34	100.32	100.33	100.13	0.02%	55,035
Aug 10, 2026	100.31	100.32	100.31	100.31	100.11	0.01%	19,729
Aug 7, 2026	100.30	100.30	100.29	100.30	100.10	0.02%	18,740
Aug 6, 2026	100.27	100.28	100.26	100.28	100.08	0.01%	22,895
Aug 5, 2026	100.27	100.27	100.26	100.27	100.07	0.02%	31,260
Aug 4, 2026	100.32	100.32	100.31	100.32	100.05	-	8,493
Aug 3, 2026	100.31	100.32	100.30	100.31	100.04	0.01%	8,357
Jul 31, 2026	100.29	100.31	100.29	100.30	100.03	0.03%	29,056
Jul 30, 2026	100.27	100.28	100.27	100.27	100.00	0.01%	14,482
Jul 29, 2026	100.26	100.28	100.25	100.26	99.99	0.02%	14,472
Jul 28, 2026	100.31	100.31	100.30	100.31	99.97	-	12,460
Jul 27, 2026	100.31	100.31	100.30	100.31	99.97	0.01%	8,858
Jul 24, 2026	100.28	100.29	100.28	100.29	99.95	0.03%	40,560
Jul 23, 2026	100.27	100.27	100.25	100.26	99.92	-	17,145
Jul 22, 2026	100.25	100.26	100.25	100.26	99.92	0.01%	16,660
Jul 21, 2026	100.31	100.32	100.31	100.32	99.91	0.01%	15,311
Jul 20, 2026	100.31	100.31	100.30	100.31	99.90	0.01%	45,757
Jul 17, 2026	100.29	100.30	100.29	100.30	99.89	0.03%	34,164
Jul 16, 2026	100.27	100.27	100.26	100.26	99.86	0.01%	12,026
Jul 15, 2026	100.26	100.26	100.25	100.25	99.85	0.01%	26,020
Jul 14, 2026	100.30	100.31	100.30	100.31	99.84	-	7,068
Jul 13, 2026	100.30	100.31	100.30	100.30	99.83	-	10,479
Jul 10, 2026	100.29	100.30	100.29	100.30	99.83	0.03%	10,471
Jul 9, 2026	100.28	100.28	100.26	100.27	99.80	0.01%	22,981
Jul 8, 2026	100.26	100.26	100.25	100.25	99.78	-	13,985
Jul 7, 2026	100.32	100.32	100.31	100.32	99.78	0.01%	42,958
Jul 6, 2026	100.30	100.31	100.30	100.30	99.77	0.01%	35,353
Jul 2, 2026	100.29	100.29	100.27	100.29	99.76	0.04%	22,298
Jul 1, 2026	100.26	100.26	100.25	100.25	99.72	-	23,910
Jun 30, 2026	100.31	100.32	100.30	100.32	99.72	0.01%	35,474
Jun 29, 2026	100.30	100.31	100.30	100.31	99.71	0.01%	15,020
Jun 26, 2026	100.29	100.29	100.28	100.29	99.69	0.03%	24,757
Jun 25, 2026	100.26	100.27	100.25	100.26	99.66	-	35,017
Jun 24, 2026	100.26	100.26	100.25	100.26	99.66	0.02%	14,308
Jun 23, 2026	100.30	100.31	100.30	100.31	99.64	0.02%	45,153
Jun 22, 2026	100.29	100.31	100.29	100.29	99.62	0.01%	37,631
Jun 18, 2026	100.29	100.29	100.27	100.28	99.61	0.01%	34,163

Data Source: S&P Global Market Intelligence Last updated: Aug 28, 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:

Aug 29, 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.