iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
44.42
-0.05 (-0.11%)
At close: Nov 14, 2025, 4:00 PM EST
44.42
0.00 (0.00%)
After-hours: Nov 14, 2025, 4:15 PM EST
GNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 44.61 | 44.61 | 44.40 | 44.42 | 44.42 | -0.11% | 18,859 |
| Nov 13, 2025 | 44.63 | 44.63 | 44.44 | 44.47 | 44.47 | -0.26% | 30,339 |
| Nov 12, 2025 | 44.64 | 44.68 | 44.53 | 44.59 | 44.59 | 0.07% | 11,739 |
| Nov 11, 2025 | 44.61 | 44.65 | 44.46 | 44.56 | 44.56 | 0.13% | 15,585 |
| Nov 10, 2025 | 44.60 | 44.60 | 44.39 | 44.50 | 44.50 | -0.07% | 12,734 |
| Nov 7, 2025 | 44.54 | 44.63 | 44.49 | 44.53 | 44.53 | -0.06% | 9,738 |
| Nov 6, 2025 | 44.55 | 44.63 | 44.50 | 44.55 | 44.55 | 0.35% | 15,550 |
| Nov 5, 2025 | 44.52 | 44.91 | 44.33 | 44.40 | 44.40 | -0.16% | 10,894 |
| Nov 4, 2025 | 44.60 | 44.60 | 44.38 | 44.47 | 44.47 | -0.04% | 18,101 |
| Nov 3, 2025 | 44.35 | 44.51 | 44.35 | 44.49 | 44.49 | -0.31% | 28,260 |
| Oct 31, 2025 | 44.83 | 44.83 | 44.60 | 44.63 | 44.47 | -0.11% | 13,031 |
| Oct 30, 2025 | 44.67 | 44.80 | 44.61 | 44.68 | 44.52 | -0.22% | 7,113 |
| Oct 29, 2025 | 45.34 | 45.34 | 44.73 | 44.78 | 44.62 | -0.26% | 67,409 |
| Oct 28, 2025 | 44.74 | 44.95 | 44.74 | 44.89 | 44.74 | 0.09% | 160,743 |
| Oct 27, 2025 | 44.88 | 44.89 | 44.74 | 44.85 | 44.70 | 0.13% | 9,405 |
| Oct 24, 2025 | 44.84 | 44.84 | 44.74 | 44.80 | 44.64 | -0.02% | 9,632 |
| Oct 23, 2025 | 44.85 | 44.85 | 44.76 | 44.81 | 44.65 | -0.11% | 16,269 |
| Oct 22, 2025 | 44.72 | 44.90 | 44.72 | 44.86 | 44.70 | 0.12% | 6,102 |
| Oct 21, 2025 | 45.05 | 45.05 | 44.74 | 44.80 | 44.65 | -0.18% | 8,739 |
| Oct 20, 2025 | 44.66 | 44.94 | 44.61 | 44.88 | 44.73 | 0.40% | 12,536 |
| Oct 17, 2025 | 44.78 | 44.78 | 44.64 | 44.70 | 44.55 | 0.06% | 17,187 |
| Oct 16, 2025 | 44.67 | 44.87 | 44.56 | 44.68 | 44.52 | -0.09% | 19,383 |
| Oct 15, 2025 | 44.60 | 44.78 | 44.60 | 44.72 | 44.56 | 0.25% | 33,118 |
| Oct 14, 2025 | 44.34 | 44.65 | 44.34 | 44.61 | 44.45 | 0.43% | 23,036 |
| Oct 13, 2025 | 44.70 | 44.70 | 44.34 | 44.42 | 44.26 | -0.05% | 10,528 |
| Oct 10, 2025 | 44.47 | 44.49 | 44.39 | 44.44 | 44.28 | 0.26% | 11,078 |
| Oct 9, 2025 | 44.40 | 44.45 | 44.30 | 44.32 | 44.17 | -0.31% | 47,962 |
| Oct 8, 2025 | 44.54 | 44.54 | 44.40 | 44.46 | 44.31 | 0.13% | 13,606 |
| Oct 7, 2025 | 44.39 | 44.48 | 44.35 | 44.40 | 44.25 | 0.13% | 20,733 |
| Oct 6, 2025 | 44.48 | 44.48 | 44.28 | 44.34 | 44.19 | -0.23% | 13,685 |
| Oct 3, 2025 | 44.44 | 44.51 | 44.39 | 44.45 | 44.30 | 0.03% | 14,944 |
| Oct 2, 2025 | 44.27 | 44.50 | 44.21 | 44.44 | 44.28 | 0.14% | 19,525 |
| Oct 1, 2025 | 44.39 | 44.52 | 44.26 | 44.38 | 44.22 | 0.06% | 20,459 |
| Sep 30, 2025 | 44.72 | 44.72 | 44.35 | 44.35 | 44.04 | -0.14% | 19,001 |
| Sep 29, 2025 | 44.40 | 44.47 | 44.34 | 44.41 | 44.10 | 0.15% | 8,363 |
| Sep 26, 2025 | 44.37 | 44.40 | 44.30 | 44.35 | 44.04 | -0.17% | 15,205 |
| Sep 25, 2025 | 44.70 | 44.70 | 44.31 | 44.42 | 44.11 | - | 8,750 |
| Sep 24, 2025 | 44.60 | 44.60 | 44.38 | 44.42 | 44.11 | -0.18% | 4,546 |
| Sep 23, 2025 | 44.40 | 44.52 | 44.36 | 44.50 | 44.19 | 0.29% | 5,848 |
| Sep 22, 2025 | 44.51 | 44.51 | 44.32 | 44.37 | 44.06 | -0.21% | 12,095 |
| Sep 19, 2025 | 44.49 | 44.54 | 44.44 | 44.46 | 44.16 | 0.05% | 4,134 |
| Sep 18, 2025 | 44.47 | 44.89 | 44.38 | 44.44 | 44.13 | -0.44% | 10,575 |
| Sep 17, 2025 | 44.76 | 44.82 | 44.63 | 44.64 | 44.32 | -0.25% | 16,374 |
| Sep 16, 2025 | 44.83 | 44.86 | 44.65 | 44.75 | 44.43 | 0.01% | 20,422 |
| Sep 15, 2025 | 44.56 | 45.16 | 44.56 | 44.74 | 44.43 | 0.27% | 11,401 |
| Sep 12, 2025 | 44.90 | 44.90 | 44.46 | 44.62 | 44.31 | -0.09% | 8,995 |
| Sep 11, 2025 | 44.74 | 44.74 | 44.55 | 44.66 | 44.35 | 0.25% | 3,632 |
| Sep 10, 2025 | 44.61 | 44.66 | 44.46 | 44.55 | 44.24 | 0.19% | 13,255 |
| Sep 9, 2025 | 44.69 | 44.69 | 44.43 | 44.47 | 44.16 | -0.21% | 3,879 |
| Sep 8, 2025 | 44.50 | 44.64 | 44.48 | 44.56 | 44.25 | 0.44% | 14,802 |