Skip to main content
logo
iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
44.08
+0.02 (0.06%)
At close: Jul 6, 2026, 4:00 PM EDT
44.01
-0.07 (-0.16%)
After-hours: Jul 6, 2026, 4:15 PM EDT

GNMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202644.0344.1443.9644.0844.080.06%24,656
Jul 2, 202644.1444.1444.0044.0644.060.14%10,367
Jul 1, 202643.9444.0843.9443.9943.99-0.18%15,963
Jun 30, 202644.3844.3844.2244.2344.07-0.48%23,413
Jun 29, 202644.7044.7044.3644.4544.290.08%25,922
Jun 26, 202644.6244.6244.1444.4144.25-14,092
Jun 25, 202644.3544.5244.3444.4144.250.12%22,367
Jun 24, 202644.1444.4244.1444.3644.200.40%26,812
Jun 23, 202644.1744.2644.1044.1844.020.19%11,037
Jun 22, 202644.3744.3744.0544.1043.94-0.14%18,020
Jun 18, 202644.4744.4744.1144.1644.000.35%18,169
Jun 17, 202644.2744.3644.0044.0043.84-0.53%13,828
Jun 16, 202643.9744.3343.9744.2444.080.16%11,071
Jun 15, 202643.9944.2643.9944.1644.010.37%13,064
Jun 12, 202643.9444.9143.9344.0043.84-0.35%33,561
Jun 11, 202644.0344.1843.9044.1644.000.55%16,333
Jun 10, 202643.9644.0043.8543.9243.76-0.07%8,995
Jun 9, 202643.8344.0243.8343.9543.790.17%27,768
Jun 8, 202643.7644.1443.7643.8743.72-13,684
Jun 5, 202644.2344.3943.8143.8743.71-0.45%6,524
Jun 4, 202644.1644.1844.0044.0743.910.11%21,428
Jun 3, 202643.9044.0843.8844.0243.86-0.19%14,492
Jun 2, 202644.0644.1744.0344.1143.950.07%72,486
Jun 1, 202643.8344.1443.8344.0843.92-0.12%78,911
May 29, 202644.2544.4244.2044.2843.97-0.19%24,539
May 28, 202644.1844.4344.1444.3644.050.31%75,724
May 27, 202644.0044.4744.0044.2343.910.20%100,275
May 26, 202643.8844.2043.8844.1443.830.55%33,995
May 22, 202644.2244.2243.8043.9043.59-0.10%42,883
May 21, 202643.6344.0043.6343.9443.630.05%18,416
May 20, 202643.5643.9443.5343.9243.610.65%33,240
May 19, 202643.7243.7243.5443.6443.33-0.36%15,126
May 18, 202643.4844.1243.4843.7943.48-0.08%377,515
May 15, 202644.1144.1143.7843.8343.52-0.58%33,958
May 14, 202644.1744.2644.0844.0843.77-0.11%15,530
May 13, 202644.1944.2144.0444.1343.820.07%31,792
May 12, 202644.4344.4344.0244.1043.79-0.49%30,035
May 11, 202644.3244.3844.2444.3244.00-0.45%40,341
May 8, 202644.4444.6544.3444.5244.200.35%40,479
May 7, 202644.3544.5444.3044.3644.05-0.09%15,309
May 6, 202644.5344.5344.3044.4044.090.49%41,159
May 5, 202644.3544.3544.0844.1943.87-0.05%24,406
May 4, 202644.1544.2944.1044.2143.89-0.19%22,304
May 1, 202644.7244.7244.1544.2943.980.34%35,081
Apr 30, 202644.1144.4244.1144.3043.830.07%63,402
Apr 29, 202644.7244.7244.1944.2743.80-0.58%33,993
Apr 28, 202644.4144.5644.4144.5344.06-0.10%12,839
Apr 27, 202644.7544.7544.5344.5744.10-0.30%11,274
Apr 24, 202644.3944.7344.3944.7144.240.47%14,299
Apr 23, 202644.6344.8244.4044.5044.03-0.19%16,289