iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
43.10
-0.18 (-0.42%)
Jun 6, 2025, 4:00 PM - Market closed
GNMA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 43.12 | 43.17 | 43.03 | 43.10 | 43.10 | -0.42% | 9,568 |
Jun 5, 2025 | 43.55 | 43.55 | 43.22 | 43.28 | 43.28 | -0.30% | 14,500 |
Jun 4, 2025 | 43.26 | 43.45 | 43.20 | 43.41 | 43.41 | 0.75% | 14,457 |
Jun 3, 2025 | 43.01 | 43.21 | 43.00 | 43.09 | 43.09 | -0.13% | 17,736 |
Jun 2, 2025 | 43.09 | 43.43 | 43.02 | 43.14 | 43.14 | -0.55% | 22,973 |
May 30, 2025 | 43.24 | 43.39 | 43.21 | 43.38 | 43.23 | 0.30% | 15,485 |
May 29, 2025 | 43.12 | 43.34 | 43.12 | 43.25 | 43.10 | 0.14% | 9,583 |
May 28, 2025 | 43.35 | 43.35 | 43.06 | 43.19 | 43.04 | -0.12% | 26,485 |
May 27, 2025 | 43.18 | 43.29 | 43.09 | 43.24 | 43.09 | 0.60% | 12,857 |
May 23, 2025 | 43.15 | 43.15 | 42.89 | 42.98 | 42.83 | 0.13% | 9,108 |
May 22, 2025 | 42.89 | 42.95 | 42.72 | 42.93 | 42.78 | 0.18% | 37,982 |
May 21, 2025 | 43.01 | 43.01 | 42.77 | 42.85 | 42.70 | -0.90% | 67,539 |
May 20, 2025 | 43.23 | 43.28 | 43.03 | 43.24 | 43.09 | 0.01% | 51,896 |
May 19, 2025 | 43.11 | 43.29 | 43.07 | 43.24 | 43.08 | -0.16% | 22,469 |
May 16, 2025 | 43.60 | 43.60 | 43.26 | 43.30 | 43.15 | 0.07% | 25,527 |
May 15, 2025 | 43.15 | 43.35 | 43.08 | 43.28 | 43.12 | 0.52% | 25,801 |
May 14, 2025 | 43.15 | 43.17 | 42.96 | 43.05 | 42.90 | -0.37% | 24,122 |
May 13, 2025 | 43.48 | 43.48 | 43.13 | 43.21 | 43.06 | -0.12% | 12,247 |
May 12, 2025 | 43.40 | 43.44 | 43.21 | 43.26 | 43.11 | -0.40% | 275,640 |
May 9, 2025 | 43.46 | 43.54 | 43.40 | 43.44 | 43.28 | 0.03% | 8,827 |
May 8, 2025 | 44.02 | 44.02 | 43.31 | 43.42 | 43.27 | -0.32% | 25,400 |
May 7, 2025 | 43.47 | 43.66 | 43.47 | 43.56 | 43.41 | 0.25% | 15,294 |
May 6, 2025 | 43.47 | 43.56 | 43.27 | 43.45 | 43.30 | 0.19% | 17,103 |
May 5, 2025 | 43.59 | 43.59 | 43.24 | 43.37 | 43.22 | -0.02% | 65,660 |
May 2, 2025 | 43.68 | 43.68 | 43.33 | 43.38 | 43.22 | -0.45% | 67,770 |
May 1, 2025 | 43.50 | 43.72 | 43.46 | 43.57 | 43.42 | -0.80% | 24,034 |
Apr 30, 2025 | 44.14 | 44.14 | 43.75 | 43.92 | 43.61 | 0.30% | 42,247 |
Apr 29, 2025 | 43.81 | 43.90 | 43.78 | 43.79 | 43.48 | - | 9,081 |
Apr 28, 2025 | 43.69 | 43.82 | 43.60 | 43.79 | 43.48 | 0.07% | 21,675 |
Apr 25, 2025 | 43.84 | 43.84 | 43.58 | 43.76 | 43.45 | 0.39% | 16,983 |
Apr 24, 2025 | 43.53 | 43.59 | 43.34 | 43.59 | 43.28 | 0.84% | 20,974 |
Apr 23, 2025 | 43.36 | 43.51 | 43.15 | 43.23 | 42.92 | 0.14% | 19,432 |
Apr 22, 2025 | 43.14 | 43.27 | 42.92 | 43.16 | 42.86 | 0.45% | 42,132 |
Apr 21, 2025 | 43.24 | 43.32 | 42.97 | 42.97 | 42.67 | -0.56% | 22,476 |
Apr 17, 2025 | 43.32 | 43.46 | 43.19 | 43.21 | 42.91 | -0.62% | 37,344 |
Apr 16, 2025 | 43.49 | 43.50 | 43.21 | 43.48 | 43.17 | 0.44% | 39,357 |
Apr 15, 2025 | 43.39 | 43.51 | 43.29 | 43.29 | 42.99 | 0.19% | 23,461 |
Apr 14, 2025 | 43.10 | 43.31 | 42.88 | 43.21 | 42.90 | 0.69% | 89,317 |
Apr 11, 2025 | 42.88 | 43.00 | 42.55 | 42.91 | 42.61 | -0.56% | 29,699 |
Apr 10, 2025 | 43.16 | 43.49 | 43.01 | 43.15 | 42.85 | -0.60% | 49,213 |
Apr 9, 2025 | 43.18 | 43.46 | 42.86 | 43.41 | 43.10 | -0.02% | 38,040 |
Apr 8, 2025 | 43.50 | 43.74 | 43.38 | 43.42 | 43.11 | -0.53% | 114,342 |
Apr 7, 2025 | 43.79 | 44.29 | 43.40 | 43.65 | 43.34 | -1.26% | 35,609 |
Apr 4, 2025 | 44.57 | 44.57 | 43.86 | 44.21 | 43.89 | 0.28% | 51,773 |
Apr 3, 2025 | 44.13 | 44.22 | 44.04 | 44.08 | 43.77 | 0.66% | 17,772 |
Apr 2, 2025 | 43.85 | 44.01 | 43.40 | 43.79 | 43.48 | -0.12% | 13,234 |
Apr 1, 2025 | 44.00 | 44.00 | 43.72 | 43.84 | 43.53 | -0.13% | 31,056 |
Mar 31, 2025 | 43.96 | 43.96 | 43.83 | 43.90 | 43.44 | 0.17% | 39,481 |
Mar 28, 2025 | 43.55 | 43.83 | 43.55 | 43.83 | 43.37 | 0.74% | 11,467 |
Mar 27, 2025 | 43.61 | 43.66 | 43.45 | 43.51 | 43.05 | -0.17% | 29,842 |