iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
44.47
-0.05 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
GNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.71 | 44.80 | 44.42 | 44.47 | 44.47 | -0.11% | 18,805 |
| Dec 4, 2025 | 44.64 | 44.64 | 44.40 | 44.52 | 44.52 | -0.16% | 7,782 |
| Dec 3, 2025 | 44.42 | 44.63 | 44.42 | 44.59 | 44.59 | 0.22% | 17,280 |
| Dec 2, 2025 | 44.35 | 44.55 | 44.35 | 44.49 | 44.49 | 0.06% | 11,512 |
| Dec 1, 2025 | 44.63 | 44.63 | 44.34 | 44.46 | 44.46 | -0.69% | 17,931 |
| Nov 28, 2025 | 44.93 | 44.93 | 44.64 | 44.77 | 44.61 | -0.13% | 444,276 |
| Nov 26, 2025 | 44.79 | 44.84 | 44.63 | 44.83 | 44.67 | -0.05% | 6,943 |
| Nov 25, 2025 | 44.58 | 44.85 | 44.58 | 44.85 | 44.69 | 0.38% | 29,723 |
| Nov 24, 2025 | 44.74 | 44.79 | 44.52 | 44.68 | 44.53 | 0.30% | 41,400 |
| Nov 21, 2025 | 44.51 | 44.65 | 44.50 | 44.55 | 44.39 | 0.06% | 47,412 |
| Nov 20, 2025 | 44.35 | 44.55 | 44.35 | 44.52 | 44.37 | 0.23% | 17,054 |
| Nov 19, 2025 | 44.59 | 44.59 | 44.36 | 44.42 | 44.26 | -0.02% | 29,985 |
| Nov 18, 2025 | 44.57 | 44.57 | 44.35 | 44.43 | 44.27 | -0.02% | 15,989 |
| Nov 17, 2025 | 44.52 | 44.52 | 44.34 | 44.44 | 44.28 | 0.03% | 17,851 |
| Nov 14, 2025 | 44.61 | 44.61 | 44.40 | 44.42 | 44.27 | -0.11% | 18,859 |
| Nov 13, 2025 | 44.63 | 44.63 | 44.44 | 44.47 | 44.32 | -0.26% | 30,339 |
| Nov 12, 2025 | 44.64 | 44.68 | 44.53 | 44.59 | 44.43 | 0.07% | 11,739 |
| Nov 11, 2025 | 44.61 | 44.65 | 44.46 | 44.56 | 44.40 | 0.13% | 15,585 |
| Nov 10, 2025 | 44.60 | 44.60 | 44.39 | 44.50 | 44.34 | -0.07% | 12,734 |
| Nov 7, 2025 | 44.54 | 44.63 | 44.49 | 44.53 | 44.37 | -0.06% | 9,738 |
| Nov 6, 2025 | 44.55 | 44.63 | 44.50 | 44.55 | 44.40 | 0.35% | 15,550 |
| Nov 5, 2025 | 44.52 | 44.91 | 44.33 | 44.40 | 44.24 | -0.16% | 10,894 |
| Nov 4, 2025 | 44.60 | 44.60 | 44.38 | 44.47 | 44.31 | -0.04% | 18,101 |
| Nov 3, 2025 | 44.35 | 44.51 | 44.35 | 44.49 | 44.33 | -0.31% | 28,260 |
| Oct 31, 2025 | 44.83 | 44.83 | 44.60 | 44.63 | 44.32 | -0.11% | 13,031 |
| Oct 30, 2025 | 44.67 | 44.80 | 44.61 | 44.68 | 44.37 | -0.22% | 7,113 |
| Oct 29, 2025 | 45.34 | 45.34 | 44.73 | 44.78 | 44.47 | -0.26% | 67,409 |
| Oct 28, 2025 | 44.74 | 44.95 | 44.74 | 44.89 | 44.58 | 0.09% | 160,743 |
| Oct 27, 2025 | 44.88 | 44.89 | 44.74 | 44.85 | 44.54 | 0.13% | 9,405 |
| Oct 24, 2025 | 44.84 | 44.84 | 44.74 | 44.80 | 44.49 | -0.02% | 9,632 |
| Oct 23, 2025 | 44.85 | 44.85 | 44.76 | 44.81 | 44.50 | -0.11% | 16,269 |
| Oct 22, 2025 | 44.72 | 44.90 | 44.72 | 44.86 | 44.55 | 0.12% | 6,102 |
| Oct 21, 2025 | 45.05 | 45.05 | 44.74 | 44.80 | 44.49 | -0.18% | 8,739 |
| Oct 20, 2025 | 44.66 | 44.94 | 44.61 | 44.88 | 44.57 | 0.40% | 12,536 |
| Oct 17, 2025 | 44.78 | 44.78 | 44.64 | 44.70 | 44.39 | 0.06% | 17,187 |
| Oct 16, 2025 | 44.67 | 44.87 | 44.56 | 44.68 | 44.37 | -0.09% | 19,383 |
| Oct 15, 2025 | 44.60 | 44.78 | 44.60 | 44.72 | 44.41 | 0.25% | 33,118 |
| Oct 14, 2025 | 44.34 | 44.65 | 44.34 | 44.61 | 44.30 | 0.43% | 23,036 |
| Oct 13, 2025 | 44.70 | 44.70 | 44.34 | 44.42 | 44.11 | -0.05% | 10,528 |
| Oct 10, 2025 | 44.47 | 44.49 | 44.39 | 44.44 | 44.13 | 0.26% | 11,078 |
| Oct 9, 2025 | 44.40 | 44.45 | 44.30 | 44.32 | 44.01 | -0.31% | 47,962 |
| Oct 8, 2025 | 44.54 | 44.54 | 44.40 | 44.46 | 44.15 | 0.13% | 13,606 |
| Oct 7, 2025 | 44.39 | 44.48 | 44.35 | 44.40 | 44.10 | 0.13% | 20,733 |
| Oct 6, 2025 | 44.48 | 44.48 | 44.28 | 44.34 | 44.04 | -0.23% | 13,685 |
| Oct 3, 2025 | 44.44 | 44.51 | 44.39 | 44.45 | 44.14 | 0.03% | 14,944 |
| Oct 2, 2025 | 44.27 | 44.50 | 44.21 | 44.44 | 44.13 | 0.14% | 19,525 |
| Oct 1, 2025 | 44.39 | 44.52 | 44.26 | 44.38 | 44.07 | 0.06% | 20,459 |
| Sep 30, 2025 | 44.72 | 44.72 | 44.35 | 44.35 | 43.89 | -0.14% | 19,001 |
| Sep 29, 2025 | 44.40 | 44.47 | 44.34 | 44.41 | 43.95 | 0.15% | 8,363 |
| Sep 26, 2025 | 44.37 | 44.40 | 44.30 | 44.35 | 43.88 | -0.17% | 15,205 |