iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA
· Real-Time Price · USD
44.55
0.08 (0.19%)
At close: Sep 10, 2025, 3:59 PM
44.51
-0.09%
After-hours: Sep 10, 2025, 04:04 PM EDT
GNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 44.69 | 44.69 | 44.43 | 44.47 | 44.47 | -0.20% | 4,361 |
| Sep 8, 2025 | 44.50 | 44.64 | 44.48 | 44.56 | 44.56 | 0.43% | 14,848 |
| Sep 5, 2025 | 44.50 | 44.50 | 44.31 | 44.37 | 44.37 | 0.48% | 12,829 |
| Sep 4, 2025 | 44.07 | 44.17 | 43.99 | 44.16 | 44.16 | 0.41% | 11,400 |
| Sep 3, 2025 | 43.94 | 44.08 | 43.88 | 43.98 | 43.98 | 0.25% | 25,400 |
| Sep 2, 2025 | 44.12 | 44.12 | 43.75 | 43.87 | 43.87 | -0.90% | 250,700 |
| Aug 29, 2025 | 43.93 | 44.46 | 43.93 | 44.27 | 44.11 | 0.34% | 178,400 |
| Aug 28, 2025 | 44.06 | 44.15 | 44.00 | 44.12 | 43.96 | 0.18% | 3,039 |
| Aug 27, 2025 | 44.06 | 44.12 | 43.97 | 44.04 | 43.89 | -0.05% | 7,129 |
| Aug 26, 2025 | 44.01 | 44.07 | 43.99 | 44.06 | 43.90 | 0.20% | 2,426 |
| Aug 25, 2025 | 44.06 | 44.06 | 43.90 | 43.97 | 43.81 | -0.14% | 9,728 |
| Aug 22, 2025 | 43.88 | 44.09 | 43.82 | 44.03 | 43.87 | 0.73% | 6,300 |
| Aug 21, 2025 | 43.80 | 43.81 | 43.59 | 43.71 | 43.55 | -0.11% | 15,539 |
| Aug 20, 2025 | 43.84 | 43.87 | 43.72 | 43.76 | 43.60 | 0.07% | 7,820 |
| Aug 19, 2025 | 43.90 | 43.90 | 43.66 | 43.73 | 43.57 | 0.00% | 101,200 |
| Aug 18, 2025 | 43.53 | 43.79 | 43.53 | 43.73 | 43.57 | -0.05% | 13,500 |
| Aug 15, 2025 | 43.73 | 43.85 | 43.69 | 43.75 | 43.59 | -0.14% | 12,100 |
| Aug 14, 2025 | 43.98 | 43.98 | 43.76 | 43.81 | 43.65 | -0.11% | 11,943 |
| Aug 13, 2025 | 43.90 | 43.93 | 43.80 | 43.86 | 43.70 | 0.27% | 19,900 |
| Aug 12, 2025 | 43.70 | 43.78 | 43.68 | 43.74 | 43.58 | -0.07% | 10,700 |