iShares Government Money Market ETF (GMMF)

NYSE: GMMF · Real-Time Price · USD

100.30

+0.02 (0.02%)

At close: Mar 6, 2026, 4:00 PM EST

100.29

-0.01 (-0.01%)

After-hours: Mar 6, 2026, 7:00 PM EST

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.31	100.31	100.30	100.30	100.30	0.02%	11,675
Mar 5, 2026	100.29	100.29	100.27	100.28	100.28	-	14,651
Mar 4, 2026	100.27	100.28	100.26	100.28	100.28	-	3,212
Mar 3, 2026	100.25	100.28	100.25	100.27	100.27	-	50,683
Mar 2, 2026	100.26	100.27	100.26	100.27	100.27	-0.21%	18,501
Feb 27, 2026	100.49	100.49	100.48	100.48	100.23	0.01%	4,827
Feb 26, 2026	100.46	100.47	100.46	100.47	100.22	-	9,426
Feb 25, 2026	100.46	100.47	100.45	100.47	100.22	0.01%	51,378
Feb 24, 2026	100.45	100.45	100.45	100.45	100.20	0.01%	6,716
Feb 23, 2026	100.43	100.44	100.43	100.44	100.19	0.03%	7,155
Feb 20, 2026	100.42	100.42	100.40	100.41	100.16	0.01%	27,086
Feb 19, 2026	100.40	100.40	100.39	100.40	100.15	-	28,504
Feb 18, 2026	100.39	100.40	100.39	100.40	100.15	-	8,723
Feb 17, 2026	100.40	100.40	100.39	100.39	100.14	0.04%	15,340
Feb 13, 2026	100.34	100.35	100.34	100.35	100.10	0.02%	7,504
Feb 12, 2026	100.33	100.33	100.32	100.33	100.08	-	8,119
Feb 11, 2026	100.34	100.34	100.32	100.33	100.08	0.01%	10,801
Feb 10, 2026	100.33	100.33	100.31	100.32	100.07	-	6,686
Feb 9, 2026	100.32	100.32	100.31	100.32	100.07	0.02%	23,359
Feb 6, 2026	100.28	100.29	100.28	100.29	100.04	0.02%	13,716
Feb 5, 2026	100.26	100.27	100.26	100.27	100.02	0.01%	8,234
Feb 4, 2026	100.26	100.26	100.25	100.26	100.01	-	8,577
Feb 3, 2026	100.25	100.25	100.24	100.25	100.00	-	14,991
Feb 2, 2026	100.25	100.25	100.24	100.25	100.00	-0.25%	18,834
Jan 30, 2026	100.51	100.51	100.50	100.51	99.96	0.01%	15,863
Jan 29, 2026	100.50	100.50	100.49	100.50	99.95	0.01%	11,703
Jan 28, 2026	100.48	100.49	100.48	100.49	99.94	0.01%	6,408
Jan 27, 2026	100.48	100.48	100.47	100.48	99.93	-	10,731
Jan 26, 2026	100.47	100.48	100.47	100.48	99.93	0.03%	26,241
Jan 23, 2026	100.44	100.45	100.44	100.45	99.90	0.02%	8,243
Jan 22, 2026	100.42	100.43	100.42	100.43	99.88	0.01%	6,431
Jan 21, 2026	100.43	100.43	100.42	100.42	99.87	-	6,237
Jan 20, 2026	100.42	100.42	100.41	100.42	99.87	0.02%	5,340
Jan 16, 2026	100.38	100.39	100.38	100.39	99.84	0.02%	10,907
Jan 15, 2026	100.37	100.37	100.36	100.37	99.82	-	3,606
Jan 14, 2026	100.35	100.36	100.35	100.36	99.81	0.01%	36,540
Jan 13, 2026	100.35	100.35	100.34	100.35	99.80	-	4,917
Jan 12, 2026	100.34	100.35	100.34	100.35	99.80	0.03%	12,921
Jan 9, 2026	100.31	100.32	100.30	100.31	99.76	0.02%	7,587
Jan 8, 2026	100.29	100.30	100.29	100.29	99.74	-	23,874
Jan 7, 2026	100.29	100.30	100.28	100.29	99.74	0.01%	10,780
Jan 6, 2026	100.28	100.28	100.27	100.28	99.73	-0.01%	9,022
Jan 5, 2026	100.28	100.29	100.28	100.29	99.74	0.03%	34,795
Jan 2, 2026	100.25	100.26	100.24	100.26	99.71	0.03%	11,055
Dec 31, 2025	100.22	100.23	100.22	100.23	99.68	0.01%	6,085
Dec 30, 2025	100.22	100.22	100.21	100.22	99.67	-	6,663
Dec 29, 2025	100.22	100.22	100.21	100.22	99.67	0.02%	8,081
Dec 26, 2025	100.19	100.20	100.18	100.20	99.65	0.04%	13,058
Dec 24, 2025	100.15	100.16	100.15	100.16	99.61	0.01%	4,559
Dec 23, 2025	100.15	100.15	100.14	100.15	99.60	-	9,440
Dec 22, 2025	100.13	100.15	100.13	100.15	99.60	0.04%	18,356
Dec 19, 2025	100.11	100.11	100.10	100.11	99.56	-0.30%	15,475
Dec 18, 2025	100.40	100.41	100.40	100.41	99.55	0.01%	12,004
Dec 17, 2025	100.41	100.41	100.40	100.40	99.54	0.01%	13,214
Dec 16, 2025	100.39	100.39	100.38	100.39	99.53	-0.01%	13,241
Dec 15, 2025	100.40	100.40	100.39	100.40	99.54	0.04%	8,995
Dec 12, 2025	100.36	100.36	100.35	100.35	99.49	0.01%	6,803
Dec 11, 2025	100.34	100.34	100.33	100.34	99.48	0.01%	5,495
Dec 10, 2025	100.32	100.33	100.32	100.33	99.47	0.01%	4,357
Dec 9, 2025	100.32	100.32	100.31	100.31	99.45	-	41,442
Dec 8, 2025	100.31	100.32	100.31	100.32	99.46	0.04%	10,192
Dec 5, 2025	100.27	100.28	100.27	100.28	99.42	-	4,986
Dec 4, 2025	100.27	100.27	100.26	100.27	99.41	0.01%	39,954
Dec 3, 2025	100.26	100.26	100.25	100.26	99.40	0.01%	1,606
Dec 2, 2025	100.24	100.24	100.23	100.24	99.38	0.01%	7,100
Dec 1, 2025	100.26	100.26	100.23	100.23	99.37	-0.28%	17,903
Nov 28, 2025	100.50	100.51	100.50	100.51	99.36	0.04%	5,929
Nov 26, 2025	100.48	100.48	100.47	100.48	99.32	0.01%	3,872
Nov 25, 2025	100.47	100.47	100.46	100.47	99.31	0.01%	8,827
Nov 24, 2025	100.47	100.47	100.45	100.46	99.30	0.02%	19,577
Nov 21, 2025	100.42	100.43	100.42	100.43	99.28	0.02%	13,344
Nov 20, 2025	100.40	100.41	100.40	100.41	99.25	0.01%	19,167
Nov 19, 2025	100.39	100.40	100.39	100.40	99.24	0.01%	3,310
Nov 18, 2025	100.39	100.39	100.38	100.39	99.23	-	7,344
Nov 17, 2025	100.38	100.39	100.38	100.39	99.24	0.04%	14,474
Nov 14, 2025	100.36	100.36	100.35	100.35	99.20	0.01%	15,926
Nov 13, 2025	100.34	100.34	100.33	100.34	99.19	-	14,889
Nov 12, 2025	100.34	100.34	100.33	100.34	99.18	-	27,121
Nov 11, 2025	100.33	100.33	100.31	100.33	99.18	0.01%	6,813
Nov 10, 2025	100.33	100.33	100.31	100.32	99.16	0.03%	8,475
Nov 7, 2025	100.27	100.28	100.27	100.28	99.13	0.01%	24,072
Nov 6, 2025	100.27	100.27	100.25	100.27	99.11	0.01%	13,720
Nov 5, 2025	100.26	100.26	100.25	100.26	99.11	0.02%	13,603
Nov 4, 2025	100.25	100.25	100.23	100.23	99.08	-	19,942
Nov 3, 2025	100.26	100.26	100.22	100.24	99.09	-0.31%	27,814
Oct 31, 2025	100.55	100.55	100.54	100.55	99.06	0.02%	1,784
Oct 30, 2025	100.52	100.53	100.51	100.53	99.04	0.01%	9,995
Oct 29, 2025	100.51	100.52	100.51	100.52	99.03	0.01%	3,150
Oct 28, 2025	100.51	100.51	100.50	100.51	99.02	-	6,069
Oct 27, 2025	100.50	100.51	100.50	100.51	99.02	0.04%	5,387
Oct 24, 2025	100.46	100.48	100.46	100.46	98.98	0.01%	11,796
Oct 23, 2025	100.43	100.45	100.43	100.45	98.97	-	6,362
Oct 22, 2025	100.45	100.45	100.44	100.45	98.97	0.01%	23,791
Oct 21, 2025	100.43	100.44	100.42	100.44	98.96	0.01%	7,451
Oct 20, 2025	100.41	100.44	100.41	100.43	98.95	0.03%	65,391
Oct 17, 2025	100.39	100.40	100.39	100.40	98.91	0.03%	10,321
Oct 16, 2025	100.37	100.37	100.36	100.37	98.89	0.01%	9,561
Oct 15, 2025	100.36	100.37	100.36	100.36	98.88	-	1,560
Oct 14, 2025	100.34	100.37	100.34	100.36	98.88	0.01%	31,760
Oct 13, 2025	100.36	100.37	100.35	100.35	98.87	0.02%	11,485