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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202543.1243.1743.0343.1043.10-0.42%9,568
Jun 5, 202543.5543.5543.2243.2843.28-0.30%14,500
Jun 4, 202543.2643.4543.2043.4143.410.75%14,457
Jun 3, 202543.0143.2143.0043.0943.09-0.13%17,736
Jun 2, 202543.0943.4343.0243.1443.14-0.55%22,973
May 30, 202543.2443.3943.2143.3843.230.30%15,485
May 29, 202543.1243.3443.1243.2543.100.14%9,583
May 28, 202543.3543.3543.0643.1943.04-0.12%26,485
May 27, 202543.1843.2943.0943.2443.090.60%12,857
May 23, 202543.1543.1542.8942.9842.830.13%9,108
May 22, 202542.8942.9542.7242.9342.780.18%37,982
May 21, 202543.0143.0142.7742.8542.70-0.90%67,539
May 20, 202543.2343.2843.0343.2443.090.01%51,896
May 19, 202543.1143.2943.0743.2443.08-0.16%22,469
May 16, 202543.6043.6043.2643.3043.150.07%25,527
May 15, 202543.1543.3543.0843.2843.120.52%25,801
May 14, 202543.1543.1742.9643.0542.90-0.37%24,122
May 13, 202543.4843.4843.1343.2143.06-0.12%12,247
May 12, 202543.4043.4443.2143.2643.11-0.40%275,640
May 9, 202543.4643.5443.4043.4443.280.03%8,827
May 8, 202544.0244.0243.3143.4243.27-0.32%25,400
May 7, 202543.4743.6643.4743.5643.410.25%15,294
May 6, 202543.4743.5643.2743.4543.300.19%17,103
May 5, 202543.5943.5943.2443.3743.22-0.02%65,660
May 2, 202543.6843.6843.3343.3843.22-0.45%67,770
May 1, 202543.5043.7243.4643.5743.42-0.80%24,034
Apr 30, 202544.1444.1443.7543.9243.610.30%42,247
Apr 29, 202543.8143.9043.7843.7943.48-9,081
Apr 28, 202543.6943.8243.6043.7943.480.07%21,675
Apr 25, 202543.8443.8443.5843.7643.450.39%16,983
Apr 24, 202543.5343.5943.3443.5943.280.84%20,974
Apr 23, 202543.3643.5143.1543.2342.920.14%19,432
Apr 22, 202543.1443.2742.9243.1642.860.45%42,132
Apr 21, 202543.2443.3242.9742.9742.67-0.56%22,476
Apr 17, 202543.3243.4643.1943.2142.91-0.62%37,344
Apr 16, 202543.4943.5043.2143.4843.170.44%39,357
Apr 15, 202543.3943.5143.2943.2942.990.19%23,461
Apr 14, 202543.1043.3142.8843.2142.900.69%89,317
Apr 11, 202542.8843.0042.5542.9142.61-0.56%29,699
Apr 10, 202543.1643.4943.0143.1542.85-0.60%49,213
Apr 9, 202543.1843.4642.8643.4143.10-0.02%38,040
Apr 8, 202543.5043.7443.3843.4243.11-0.53%114,342
Apr 7, 202543.7944.2943.4043.6543.34-1.26%35,609
Apr 4, 202544.5744.5743.8644.2143.890.28%51,773
Apr 3, 202544.1344.2244.0444.0843.770.66%17,772
Apr 2, 202543.8544.0143.4043.7943.48-0.12%13,234
Apr 1, 202544.0044.0043.7243.8443.53-0.13%31,056
Mar 31, 202543.9643.9643.8343.9043.440.17%39,481
Mar 28, 202543.5543.8343.5543.8343.370.74%11,467
Mar 27, 202543.6143.6643.4543.5143.05-0.17%29,842