Skip to main content
logo
iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
44.56
-0.01 (-0.01%)
Feb 3, 2026, 4:00 PM EST - Market closed

GNMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 202644.4544.6244.4444.5644.56-50,038
Feb 2, 202644.6244.7644.4844.5644.56-0.44%70,535
Jan 30, 202644.8144.8144.6244.7544.59-0.12%39,011
Jan 29, 202644.7344.8544.6544.8044.65-24,651
Jan 28, 202644.8444.9644.6944.8144.650.09%19,728
Jan 27, 202644.8944.9044.7344.7744.61-0.07%17,000
Jan 26, 202644.8244.8344.6244.8044.640.42%79,015
Jan 23, 202644.9644.9644.5544.6144.45-0.03%38,417
Jan 22, 202644.8944.8944.5044.6344.47-0.01%47,019
Jan 21, 202644.4644.6944.4644.6344.470.36%8,494
Jan 20, 202644.6844.6944.4744.4744.31-0.45%21,450
Jan 16, 202644.7544.7544.6144.6744.510.11%13,591
Jan 15, 202644.8344.8344.6044.6244.46-0.22%364,682
Jan 14, 202644.7744.7844.6544.7244.560.01%29,903
Jan 13, 202644.8544.8544.6544.7244.56-0.08%19,990
Jan 12, 202644.6244.8144.6244.7544.590.02%27,708
Jan 9, 202644.7044.7944.4644.7444.590.64%26,890
Jan 8, 202644.4344.5644.4044.4644.30-0.12%23,394
Jan 7, 202644.4044.5944.4044.5244.36-0.03%10,157
Jan 6, 202644.3444.5744.3444.5344.37-0.17%20,152
Jan 5, 202644.5745.0244.3944.6144.450.51%45,818
Jan 2, 202644.6344.6344.3744.3844.22-0.36%15,896
Dec 31, 202544.5344.5944.4744.5444.380.06%4,575
Dec 30, 202544.3844.5844.3844.5244.360.06%15,396
Dec 29, 202544.6544.6544.3944.4944.33-18,594
Dec 26, 202544.5444.5644.4444.4944.33-0.01%73,980
Dec 24, 202544.6244.6244.4044.5044.340.01%7,505
Dec 23, 202544.4744.5444.1344.4944.330.17%81,706
Dec 22, 202544.6044.6044.3044.4244.26-0.15%30,857
Dec 19, 202544.3244.4944.3244.4844.32-0.31%12,648
Dec 18, 202544.5344.6544.5144.6244.310.36%38,425
Dec 17, 202544.3744.7444.3544.4644.15-27,490
Dec 16, 202544.5244.6044.4244.4644.150.14%24,781
Dec 15, 202544.3344.4344.2844.4044.090.05%6,804
Dec 12, 202544.3544.4544.2944.3844.06-0.23%18,832
Dec 11, 202544.5944.6144.3944.4844.160.12%37,148
Dec 10, 202544.3644.4644.2344.4344.110.19%14,132
Dec 9, 202544.6944.6944.3144.3444.03-0.32%13,109
Dec 8, 202544.3644.5744.3044.4944.170.04%14,758
Dec 5, 202544.7144.8044.4244.4744.15-0.11%18,805
Dec 4, 202544.6444.6444.4044.5244.20-0.16%7,782
Dec 3, 202544.4244.6344.4244.5944.270.22%17,280
Dec 2, 202544.3544.5544.3544.4944.170.06%11,512
Dec 1, 202544.6344.6344.3444.4644.15-0.69%17,931
Nov 28, 202544.9344.9344.6444.7744.30-0.13%444,276
Nov 26, 202544.7944.8444.6344.8344.36-0.05%6,943
Nov 25, 202544.5844.8544.5844.8544.380.38%29,723
Nov 24, 202544.7444.7944.5244.6844.210.30%41,400
Nov 21, 202544.5144.6544.5044.5544.080.06%47,412
Nov 20, 202544.3544.5544.3544.5244.050.23%17,054