iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
44.72
-0.03 (-0.08%)
Jan 13, 2026, 4:00 PM EST - Market closed
GNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 44.85 | 44.85 | 44.65 | 44.72 | 44.72 | -0.08% | 19,990 |
| Jan 12, 2026 | 44.62 | 44.81 | 44.62 | 44.75 | 44.75 | 0.02% | 27,708 |
| Jan 9, 2026 | 44.70 | 44.79 | 44.46 | 44.74 | 44.74 | 0.64% | 26,890 |
| Jan 8, 2026 | 44.43 | 44.56 | 44.40 | 44.46 | 44.46 | -0.12% | 23,394 |
| Jan 7, 2026 | 44.40 | 44.59 | 44.40 | 44.52 | 44.52 | -0.03% | 10,157 |
| Jan 6, 2026 | 44.34 | 44.57 | 44.34 | 44.53 | 44.53 | -0.17% | 20,152 |
| Jan 5, 2026 | 44.57 | 45.02 | 44.39 | 44.61 | 44.61 | 0.51% | 45,818 |
| Jan 2, 2026 | 44.63 | 44.63 | 44.37 | 44.38 | 44.38 | -0.36% | 15,896 |
| Dec 31, 2025 | 44.53 | 44.59 | 44.47 | 44.54 | 44.54 | 0.06% | 4,575 |
| Dec 30, 2025 | 44.38 | 44.58 | 44.38 | 44.52 | 44.52 | 0.06% | 15,396 |
| Dec 29, 2025 | 44.65 | 44.65 | 44.39 | 44.49 | 44.49 | - | 18,594 |
| Dec 26, 2025 | 44.54 | 44.56 | 44.44 | 44.49 | 44.49 | -0.01% | 73,980 |
| Dec 24, 2025 | 44.62 | 44.62 | 44.40 | 44.50 | 44.50 | 0.01% | 7,505 |
| Dec 23, 2025 | 44.47 | 44.54 | 44.13 | 44.49 | 44.49 | 0.17% | 81,706 |
| Dec 22, 2025 | 44.60 | 44.60 | 44.30 | 44.42 | 44.42 | -0.15% | 30,857 |
| Dec 19, 2025 | 44.32 | 44.49 | 44.32 | 44.48 | 44.48 | -0.31% | 12,648 |
| Dec 18, 2025 | 44.53 | 44.65 | 44.51 | 44.62 | 44.46 | 0.36% | 38,425 |
| Dec 17, 2025 | 44.37 | 44.74 | 44.35 | 44.46 | 44.30 | - | 27,490 |
| Dec 16, 2025 | 44.52 | 44.60 | 44.42 | 44.46 | 44.30 | 0.14% | 24,781 |
| Dec 15, 2025 | 44.33 | 44.43 | 44.28 | 44.40 | 44.24 | 0.05% | 6,804 |
| Dec 12, 2025 | 44.35 | 44.45 | 44.29 | 44.38 | 44.22 | -0.23% | 18,832 |
| Dec 11, 2025 | 44.59 | 44.61 | 44.39 | 44.48 | 44.32 | 0.12% | 37,148 |
| Dec 10, 2025 | 44.36 | 44.46 | 44.23 | 44.43 | 44.27 | 0.19% | 14,132 |
| Dec 9, 2025 | 44.69 | 44.69 | 44.31 | 44.34 | 44.19 | -0.32% | 13,109 |
| Dec 8, 2025 | 44.36 | 44.57 | 44.30 | 44.49 | 44.33 | 0.04% | 14,758 |
| Dec 5, 2025 | 44.71 | 44.80 | 44.42 | 44.47 | 44.31 | -0.11% | 18,805 |
| Dec 4, 2025 | 44.64 | 44.64 | 44.40 | 44.52 | 44.36 | -0.16% | 7,782 |
| Dec 3, 2025 | 44.42 | 44.63 | 44.42 | 44.59 | 44.43 | 0.22% | 17,280 |
| Dec 2, 2025 | 44.35 | 44.55 | 44.35 | 44.49 | 44.33 | 0.06% | 11,512 |
| Dec 1, 2025 | 44.63 | 44.63 | 44.34 | 44.46 | 44.30 | -0.69% | 17,931 |
| Nov 28, 2025 | 44.93 | 44.93 | 44.64 | 44.77 | 44.46 | -0.13% | 444,276 |
| Nov 26, 2025 | 44.79 | 44.84 | 44.63 | 44.83 | 44.52 | -0.05% | 6,943 |
| Nov 25, 2025 | 44.58 | 44.85 | 44.58 | 44.85 | 44.54 | 0.38% | 29,723 |
| Nov 24, 2025 | 44.74 | 44.79 | 44.52 | 44.68 | 44.37 | 0.30% | 41,400 |
| Nov 21, 2025 | 44.51 | 44.65 | 44.50 | 44.55 | 44.23 | 0.06% | 47,412 |
| Nov 20, 2025 | 44.35 | 44.55 | 44.35 | 44.52 | 44.21 | 0.23% | 17,054 |
| Nov 19, 2025 | 44.59 | 44.59 | 44.36 | 44.42 | 44.11 | -0.02% | 29,985 |
| Nov 18, 2025 | 44.57 | 44.57 | 44.35 | 44.43 | 44.11 | -0.02% | 15,989 |
| Nov 17, 2025 | 44.52 | 44.52 | 44.34 | 44.44 | 44.12 | 0.03% | 17,851 |
| Nov 14, 2025 | 44.61 | 44.61 | 44.40 | 44.42 | 44.11 | -0.11% | 18,859 |
| Nov 13, 2025 | 44.63 | 44.63 | 44.44 | 44.47 | 44.16 | -0.26% | 30,339 |
| Nov 12, 2025 | 44.64 | 44.68 | 44.53 | 44.59 | 44.27 | 0.07% | 11,739 |
| Nov 11, 2025 | 44.61 | 44.65 | 44.46 | 44.56 | 44.24 | 0.13% | 15,585 |
| Nov 10, 2025 | 44.60 | 44.60 | 44.39 | 44.50 | 44.18 | -0.07% | 12,734 |
| Nov 7, 2025 | 44.54 | 44.63 | 44.49 | 44.53 | 44.21 | -0.06% | 9,738 |
| Nov 6, 2025 | 44.55 | 44.63 | 44.50 | 44.55 | 44.24 | 0.35% | 15,550 |
| Nov 5, 2025 | 44.52 | 44.91 | 44.33 | 44.40 | 44.08 | -0.16% | 10,894 |
| Nov 4, 2025 | 44.60 | 44.60 | 44.38 | 44.47 | 44.15 | -0.04% | 18,101 |
| Nov 3, 2025 | 44.35 | 44.51 | 44.35 | 44.49 | 44.17 | -0.31% | 28,260 |
| Oct 31, 2025 | 44.83 | 44.83 | 44.60 | 44.63 | 44.16 | -0.11% | 13,031 |