iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
43.83
-0.25 (-0.58%)
May 15, 2026, 4:00 PM EDT - Market closed
GNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 44.11 | 44.11 | 43.78 | 43.83 | 43.83 | -0.58% | 33,958 |
| May 14, 2026 | 44.17 | 44.26 | 44.08 | 44.08 | 44.08 | -0.11% | 15,530 |
| May 13, 2026 | 44.19 | 44.21 | 44.04 | 44.13 | 44.13 | 0.07% | 31,792 |
| May 12, 2026 | 44.43 | 44.43 | 44.02 | 44.10 | 44.10 | -0.49% | 30,035 |
| May 11, 2026 | 44.32 | 44.38 | 44.24 | 44.32 | 44.32 | -0.45% | 40,341 |
| May 8, 2026 | 44.44 | 44.65 | 44.34 | 44.52 | 44.52 | 0.35% | 40,479 |
| May 7, 2026 | 44.35 | 44.54 | 44.30 | 44.36 | 44.36 | -0.09% | 15,309 |
| May 6, 2026 | 44.53 | 44.53 | 44.30 | 44.40 | 44.40 | 0.49% | 41,159 |
| May 5, 2026 | 44.35 | 44.35 | 44.08 | 44.19 | 44.19 | -0.05% | 24,406 |
| May 4, 2026 | 44.15 | 44.29 | 44.10 | 44.21 | 44.21 | -0.19% | 22,304 |
| May 1, 2026 | 44.72 | 44.72 | 44.15 | 44.29 | 44.29 | -0.02% | 35,081 |
| Apr 30, 2026 | 44.11 | 44.42 | 44.11 | 44.30 | 44.14 | 0.07% | 63,402 |
| Apr 29, 2026 | 44.72 | 44.72 | 44.19 | 44.27 | 44.11 | -0.58% | 33,993 |
| Apr 28, 2026 | 44.41 | 44.56 | 44.41 | 44.53 | 44.37 | -0.10% | 12,839 |
| Apr 27, 2026 | 44.75 | 44.75 | 44.53 | 44.57 | 44.41 | -0.30% | 11,274 |
| Apr 24, 2026 | 44.39 | 44.73 | 44.39 | 44.71 | 44.55 | 0.47% | 14,299 |
| Apr 23, 2026 | 44.63 | 44.82 | 44.40 | 44.50 | 44.34 | -0.19% | 16,289 |
| Apr 22, 2026 | 44.94 | 44.94 | 44.53 | 44.58 | 44.42 | 0.13% | 14,341 |
| Apr 21, 2026 | 44.57 | 44.65 | 44.52 | 44.52 | 44.36 | -0.45% | 8,728 |
| Apr 20, 2026 | 44.60 | 44.79 | 44.60 | 44.72 | 44.57 | 0.01% | 36,394 |
| Apr 17, 2026 | 44.75 | 44.85 | 44.71 | 44.72 | 44.56 | 0.37% | 7,273 |
| Apr 16, 2026 | 44.67 | 44.67 | 44.48 | 44.56 | 44.40 | -0.09% | 10,263 |
| Apr 15, 2026 | 44.66 | 44.66 | 44.43 | 44.60 | 44.44 | -0.02% | 39,732 |
| Apr 14, 2026 | 44.49 | 44.67 | 44.45 | 44.61 | 44.45 | 0.31% | 15,366 |
| Apr 13, 2026 | 44.60 | 44.62 | 44.34 | 44.47 | 44.31 | -0.16% | 17,287 |
| Apr 10, 2026 | 44.57 | 44.63 | 44.46 | 44.54 | 44.38 | 0.24% | 8,344 |
| Apr 9, 2026 | 44.55 | 44.58 | 44.38 | 44.43 | 44.28 | -0.10% | 59,808 |
| Apr 8, 2026 | 44.57 | 44.57 | 44.40 | 44.48 | 44.32 | 0.38% | 47,557 |
| Apr 7, 2026 | 44.40 | 44.40 | 44.21 | 44.31 | 44.15 | 0.20% | 16,784 |
| Apr 6, 2026 | 44.26 | 44.48 | 44.10 | 44.22 | 44.06 | -0.25% | 69,265 |
| Apr 2, 2026 | 44.11 | 44.36 | 44.11 | 44.33 | 44.17 | 0.10% | 13,477 |
| Apr 1, 2026 | 44.50 | 44.66 | 44.20 | 44.28 | 44.13 | -0.11% | 27,797 |
| Mar 31, 2026 | 44.36 | 44.48 | 44.33 | 44.33 | 44.02 | 0.05% | 23,687 |
| Mar 30, 2026 | 44.05 | 44.44 | 44.05 | 44.31 | 44.00 | 0.57% | 27,201 |
| Mar 27, 2026 | 43.95 | 44.12 | 43.95 | 44.06 | 43.75 | 0.14% | 31,344 |
| Mar 26, 2026 | 44.12 | 44.25 | 43.95 | 44.00 | 43.69 | -0.64% | 34,534 |
| Mar 25, 2026 | 44.15 | 44.32 | 44.15 | 44.28 | 43.98 | 0.44% | 9,893 |
| Mar 24, 2026 | 44.01 | 44.26 | 44.01 | 44.09 | 43.78 | -0.34% | 21,388 |
| Mar 23, 2026 | 44.14 | 44.36 | 44.07 | 44.24 | 43.93 | 0.37% | 40,351 |
| Mar 20, 2026 | 44.45 | 44.45 | 44.01 | 44.07 | 43.77 | -0.73% | 16,962 |
| Mar 19, 2026 | 44.23 | 44.44 | 44.23 | 44.40 | 44.09 | -0.07% | 24,230 |
| Mar 18, 2026 | 44.81 | 44.81 | 44.41 | 44.42 | 44.12 | -0.45% | 13,119 |
| Mar 17, 2026 | 44.62 | 44.70 | 44.55 | 44.63 | 44.32 | 0.20% | 16,547 |
| Mar 16, 2026 | 44.47 | 44.60 | 44.44 | 44.54 | 44.23 | 0.43% | 17,309 |
| Mar 13, 2026 | 44.45 | 44.45 | 44.27 | 44.35 | 44.04 | -0.22% | 132,659 |
| Mar 12, 2026 | 44.43 | 44.59 | 44.34 | 44.45 | 44.14 | -0.36% | 67,150 |
| Mar 11, 2026 | 44.82 | 44.82 | 44.56 | 44.61 | 44.30 | -0.48% | 14,735 |
| Mar 10, 2026 | 44.82 | 45.12 | 44.78 | 44.82 | 44.51 | -0.32% | 40,498 |
| Mar 9, 2026 | 44.76 | 45.01 | 44.58 | 44.96 | 44.65 | 0.50% | 28,670 |
| Mar 6, 2026 | 44.58 | 44.95 | 44.58 | 44.74 | 44.43 | -0.16% | 15,719 |