iShares Government Money Market ETF (GMMF)

NYSE: GMMF · Real-Time Price · USD

100.29

+0.01 (0.00%)

At close: Apr 28, 2026, 4:00 PM EDT

100.29

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.30	100.30	100.28	100.29	100.29	-	6,579
Apr 27, 2026	100.29	100.29	100.28	100.29	100.29	-	9,454
Apr 24, 2026	100.26	100.28	100.26	100.28	100.28	0.03%	48,280
Apr 23, 2026	100.25	100.25	100.24	100.25	100.25	-	13,752
Apr 22, 2026	100.23	100.25	100.23	100.25	100.25	-0.05%	44,329
Apr 21, 2026	100.30	100.30	100.29	100.30	100.23	0.01%	26,992
Apr 20, 2026	100.28	100.29	100.28	100.29	100.22	0.01%	10,877
Apr 17, 2026	100.28	100.28	100.27	100.28	100.21	0.05%	14,682
Apr 16, 2026	100.25	100.25	100.23	100.23	100.16	-	21,457
Apr 15, 2026	100.24	100.24	100.23	100.24	100.17	-0.05%	23,039
Apr 14, 2026	100.29	100.29	100.28	100.29	100.16	-	13,560
Apr 13, 2026	100.28	100.29	100.28	100.29	100.15	0.01%	8,340
Apr 10, 2026	100.27	100.27	100.26	100.27	100.14	0.02%	16,179
Apr 9, 2026	100.25	100.25	100.24	100.25	100.11	0.01%	3,743
Apr 8, 2026	100.25	100.25	100.23	100.23	100.10	-0.04%	30,528
Apr 7, 2026	100.28	100.28	100.27	100.28	100.09	0.01%	3,608
Apr 6, 2026	100.28	100.28	100.26	100.26	100.07	0.01%	21,518
Apr 2, 2026	100.25	100.25	100.23	100.25	100.06	0.03%	30,464
Apr 1, 2026	100.22	100.23	100.21	100.22	100.03	-0.30%	64,230
Mar 31, 2026	100.51	100.52	100.51	100.52	100.02	-	8,129
Mar 30, 2026	100.52	100.52	100.51	100.52	100.02	0.03%	23,115
Mar 27, 2026	100.49	100.49	100.48	100.49	99.99	0.02%	30,425
Mar 26, 2026	100.47	100.47	100.46	100.47	99.97	-	62,210
Mar 25, 2026	100.46	100.46	100.45	100.46	99.96	-	8,329
Mar 24, 2026	100.44	100.46	100.44	100.46	99.96	0.01%	17,264
Mar 23, 2026	100.45	100.45	100.44	100.45	99.95	0.02%	6,684
Mar 20, 2026	100.43	100.43	100.42	100.42	99.92	0.01%	20,742
Mar 19, 2026	100.41	100.41	100.40	100.41	99.91	0.01%	18,591
Mar 18, 2026	100.41	100.41	100.39	100.40	99.90	-	14,003
Mar 17, 2026	100.38	100.40	100.38	100.40	99.90	-	14,367
Mar 16, 2026	100.39	100.39	100.38	100.39	99.89	0.02%	4,493
Mar 13, 2026	100.38	100.38	100.36	100.37	99.87	0.02%	19,503
Mar 12, 2026	100.34	100.35	100.34	100.35	99.85	-	22,629
Mar 11, 2026	100.34	100.34	100.34	100.34	99.84	0.01%	6,729
Mar 10, 2026	100.33	100.33	100.32	100.33	99.83	-	16,914
Mar 9, 2026	100.32	100.33	100.32	100.33	99.83	0.03%	21,899
Mar 6, 2026	100.31	100.31	100.30	100.30	99.80	0.02%	11,675
Mar 5, 2026	100.29	100.29	100.27	100.28	99.78	-	14,651
Mar 4, 2026	100.27	100.28	100.26	100.28	99.78	-	3,212
Mar 3, 2026	100.25	100.28	100.25	100.27	99.77	-	50,797
Mar 2, 2026	100.26	100.27	100.26	100.27	99.77	-0.21%	18,501
Feb 27, 2026	100.49	100.49	100.48	100.48	99.73	0.01%	4,827
Feb 26, 2026	100.46	100.47	100.46	100.47	99.72	-	9,426
Feb 25, 2026	100.46	100.47	100.45	100.47	99.72	0.01%	51,378
Feb 24, 2026	100.45	100.45	100.45	100.45	99.70	0.01%	6,716
Feb 23, 2026	100.43	100.44	100.43	100.44	99.69	0.03%	7,155
Feb 20, 2026	100.42	100.42	100.40	100.41	99.66	0.01%	27,086
Feb 19, 2026	100.40	100.40	100.39	100.40	99.65	-	28,504
Feb 18, 2026	100.39	100.40	100.39	100.40	99.65	-	8,723
Feb 17, 2026	100.40	100.40	100.39	100.39	99.64	0.04%	15,340
Feb 13, 2026	100.34	100.35	100.34	100.35	99.60	0.02%	7,504
Feb 12, 2026	100.33	100.33	100.32	100.33	99.58	-	8,119
Feb 11, 2026	100.34	100.34	100.32	100.33	99.58	0.01%	10,801
Feb 10, 2026	100.33	100.33	100.31	100.32	99.57	-	6,686
Feb 9, 2026	100.32	100.32	100.31	100.32	99.57	0.02%	23,359
Feb 6, 2026	100.28	100.29	100.28	100.29	99.54	0.02%	13,716
Feb 5, 2026	100.26	100.27	100.26	100.27	99.52	0.01%	8,234
Feb 4, 2026	100.26	100.26	100.25	100.26	99.51	-	8,577
Feb 3, 2026	100.25	100.25	100.24	100.25	99.50	-	14,991
Feb 2, 2026	100.25	100.25	100.24	100.25	99.50	-0.25%	18,834
Jan 30, 2026	100.51	100.51	100.50	100.51	99.46	0.01%	15,863
Jan 29, 2026	100.50	100.50	100.49	100.50	99.45	0.01%	11,703
Jan 28, 2026	100.48	100.49	100.48	100.49	99.44	0.01%	6,408
Jan 27, 2026	100.48	100.48	100.47	100.48	99.43	-	10,731
Jan 26, 2026	100.47	100.48	100.47	100.48	99.43	0.03%	26,241
Jan 23, 2026	100.44	100.45	100.44	100.45	99.40	0.02%	8,243
Jan 22, 2026	100.42	100.43	100.42	100.43	99.38	0.01%	6,431
Jan 21, 2026	100.43	100.43	100.42	100.42	99.38	-	6,237
Jan 20, 2026	100.42	100.42	100.41	100.42	99.37	0.02%	5,340
Jan 16, 2026	100.38	100.39	100.38	100.39	99.35	0.02%	10,907
Jan 15, 2026	100.37	100.37	100.36	100.37	99.32	-	3,606
Jan 14, 2026	100.35	100.36	100.35	100.36	99.32	0.01%	36,540
Jan 13, 2026	100.35	100.35	100.34	100.35	99.30	-	4,917
Jan 12, 2026	100.34	100.35	100.34	100.35	99.30	0.03%	12,921
Jan 9, 2026	100.31	100.32	100.30	100.31	99.27	0.02%	7,587
Jan 8, 2026	100.29	100.30	100.29	100.29	99.25	-	23,874
Jan 7, 2026	100.29	100.30	100.28	100.29	99.24	0.01%	10,780
Jan 6, 2026	100.28	100.28	100.27	100.28	99.23	-0.01%	9,022
Jan 5, 2026	100.28	100.29	100.28	100.29	99.25	0.03%	34,795
Jan 2, 2026	100.25	100.26	100.24	100.26	99.21	0.03%	11,055
Dec 31, 2025	100.22	100.23	100.22	100.23	99.18	0.01%	6,085
Dec 30, 2025	100.22	100.22	100.21	100.22	99.17	-	6,663
Dec 29, 2025	100.22	100.22	100.21	100.22	99.17	0.02%	8,081
Dec 26, 2025	100.19	100.20	100.18	100.20	99.15	0.04%	13,058
Dec 24, 2025	100.15	100.16	100.15	100.16	99.11	0.01%	4,559
Dec 23, 2025	100.15	100.15	100.14	100.15	99.10	-	9,440
Dec 22, 2025	100.13	100.15	100.13	100.15	99.11	0.04%	18,356
Dec 19, 2025	100.11	100.11	100.10	100.11	99.07	-0.30%	15,475
Dec 18, 2025	100.40	100.41	100.40	100.41	99.06	0.01%	12,004
Dec 17, 2025	100.41	100.41	100.40	100.40	99.05	0.01%	13,214
Dec 16, 2025	100.39	100.39	100.38	100.39	99.03	-0.01%	13,241
Dec 15, 2025	100.40	100.40	100.39	100.40	99.04	0.04%	8,995
Dec 12, 2025	100.36	100.36	100.35	100.35	99.00	0.01%	6,803
Dec 11, 2025	100.34	100.34	100.33	100.34	98.98	0.01%	5,495
Dec 10, 2025	100.32	100.33	100.32	100.33	98.98	0.01%	4,357
Dec 9, 2025	100.32	100.32	100.31	100.31	98.96	-	41,442
Dec 8, 2025	100.31	100.32	100.31	100.32	98.97	0.04%	10,192
Dec 5, 2025	100.27	100.28	100.27	100.28	98.93	-	4,986
Dec 4, 2025	100.27	100.27	100.26	100.27	98.92	0.01%	39,954
Dec 3, 2025	100.26	100.26	100.25	100.26	98.91	0.01%	1,606