Skip to main content
iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
44.74
-0.07 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
44.74
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST

GNMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202644.5844.9544.5844.78--0.08%10,509
Mar 5, 202644.7445.0544.6844.8144.81-0.27%28,125
Mar 4, 202644.8145.0144.8144.9444.940.06%14,403
Mar 3, 202644.8144.9644.7744.9144.91-0.20%14,407
Mar 2, 202644.7045.1144.6245.0045.00-0.60%20,341
Feb 27, 202645.1345.4345.1345.2745.120.25%14,111
Feb 26, 202644.9945.2144.9945.1645.000.10%9,475
Feb 25, 202644.8645.2044.8645.1144.96-0.09%18,019
Feb 24, 202645.0245.4945.0245.1545.000.10%79,757
Feb 23, 202644.9945.2244.9945.1144.950.38%39,481
Feb 20, 202644.8844.9944.8344.9444.78-0.04%10,000
Feb 19, 202645.0245.0244.8744.9644.800.02%14,999
Feb 18, 202645.0445.0444.8544.9544.79-0.17%42,364
Feb 17, 202644.9045.0844.8245.0244.870.02%20,528
Feb 13, 202644.9645.0744.9345.0144.860.22%11,515
Feb 12, 202644.6344.9844.6344.9144.760.17%10,688
Feb 11, 202644.8144.8944.7244.8444.680.20%17,528
Feb 10, 202644.7044.8244.6944.7544.590.24%12,709
Feb 9, 202644.7944.7944.5744.6444.49-0.19%18,735
Feb 6, 202644.7044.7844.5244.7344.570.39%17,461
Feb 5, 202644.5444.6644.4544.5544.400.18%56,608
Feb 4, 202644.8044.8044.4344.4744.32-0.19%22,399
Feb 3, 202644.4544.6244.4444.5644.41-50,038
Feb 2, 202644.6244.7644.4844.5644.41-0.44%70,535
Jan 30, 202644.8144.8144.6244.7544.44-0.12%39,011
Jan 29, 202644.7344.8544.6544.8044.50-24,651
Jan 28, 202644.8444.9644.6944.8144.500.09%19,728
Jan 27, 202644.8944.9044.7344.7744.46-0.07%17,000
Jan 26, 202644.8244.8344.6244.8044.490.42%79,015
Jan 23, 202644.9644.9644.5544.6144.30-0.03%38,417
Jan 22, 202644.8944.8944.5044.6344.32-0.01%47,019
Jan 21, 202644.4644.6944.4644.6344.320.36%8,494
Jan 20, 202644.6844.6944.4744.4744.17-0.45%21,450
Jan 16, 202644.7544.7544.6144.6744.360.11%13,591
Jan 15, 202644.8344.8344.6044.6244.31-0.22%364,682
Jan 14, 202644.7744.7844.6544.7244.410.01%29,903
Jan 13, 202644.8544.8544.6544.7244.41-0.08%19,990
Jan 12, 202644.6244.8144.6244.7544.440.02%27,708
Jan 9, 202644.7044.7944.4644.7444.440.64%26,890
Jan 8, 202644.4344.5644.4044.4644.16-0.12%23,394
Jan 7, 202644.4044.5944.4044.5244.21-0.03%10,157
Jan 6, 202644.3444.5744.3444.5344.22-0.17%20,152
Jan 5, 202644.5745.0244.3944.6144.300.51%45,818
Jan 2, 202644.6344.6344.3744.3844.08-0.36%15,896
Dec 31, 202544.5344.5944.4744.5444.230.06%4,575
Dec 30, 202544.3844.5844.3844.5244.210.06%15,396
Dec 29, 202544.6544.6544.3944.4944.18-18,594
Dec 26, 202544.5444.5644.4444.4944.18-0.01%73,980
Dec 24, 202544.6244.6244.4044.5044.190.01%7,505
Dec 23, 202544.4744.5444.1344.4944.180.17%81,706
Dec 22, 202544.6044.6044.3044.4244.11-0.15%30,857
Dec 19, 202544.3244.4944.3244.4844.18-0.31%12,648
Dec 18, 202544.5344.6544.5144.6244.160.36%38,425
Dec 17, 202544.3744.7444.3544.4644.00-27,490
Dec 16, 202544.5244.6044.4244.4644.000.14%24,781
Dec 15, 202544.3344.4344.2844.4043.940.05%6,804
Dec 12, 202544.3544.4544.2944.3843.91-0.23%18,832
Dec 11, 202544.5944.6144.3944.4844.020.12%37,148
Dec 10, 202544.3644.4644.2344.4343.960.19%14,132
Dec 9, 202544.6944.6944.3144.3443.88-0.32%13,109
Dec 8, 202544.3644.5744.3044.4944.020.04%14,758
Dec 5, 202544.7144.8044.4244.4744.01-0.11%18,805
Dec 4, 202544.6444.6444.4044.5244.05-0.16%7,782
Dec 3, 202544.4244.6344.4244.5944.120.22%17,280
Dec 2, 202544.3544.5544.3544.4944.020.06%11,512
Dec 1, 202544.6344.6344.3444.4644.00-0.69%17,931
Nov 28, 202544.9344.9344.6444.7744.15-0.13%444,276
Nov 26, 202544.7944.8444.6344.8344.21-0.05%6,943
Nov 25, 202544.5844.8544.5844.8544.230.38%29,723
Nov 24, 202544.7444.7944.5244.6844.060.30%41,400
Nov 21, 202544.5144.6544.5044.5543.930.06%47,412
Nov 20, 202544.3544.5544.3544.5243.910.23%17,054
Nov 19, 202544.5944.5944.3644.4243.80-0.02%29,985
Nov 18, 202544.5744.5744.3544.4343.81-0.02%15,989
Nov 17, 202544.5244.5244.3444.4443.820.03%17,851
Nov 14, 202544.6144.6144.4044.4243.81-0.11%18,859
Nov 13, 202544.6344.6344.4444.4743.86-0.26%30,339
Nov 12, 202544.6444.6844.5344.5943.970.07%11,739
Nov 11, 202544.6144.6544.4644.5643.940.13%15,585
Nov 10, 202544.6044.6044.3944.5043.88-0.07%12,734
Nov 7, 202544.5444.6344.4944.5343.91-0.06%9,738
Nov 6, 202544.5544.6344.5044.5543.940.35%15,550
Nov 5, 202544.5244.9144.3344.4043.78-0.16%10,894
Nov 4, 202544.6044.6044.3844.4743.85-0.04%18,101
Nov 3, 202544.3544.5144.3544.4943.87-0.31%28,260
Oct 31, 202544.8344.8344.6044.6343.86-0.11%13,031
Oct 30, 202544.6744.8044.6144.6843.91-0.22%7,113
Oct 29, 202545.3445.3444.7344.7844.01-0.26%67,409
Oct 28, 202544.7444.9544.7444.8944.120.09%160,743
Oct 27, 202544.8844.8944.7444.8544.080.13%9,405
Oct 24, 202544.8444.8444.7444.8044.03-0.02%9,632
Oct 23, 202544.8544.8544.7644.8144.03-0.11%16,269
Oct 22, 202544.7244.9044.7244.8644.080.12%6,102
Oct 21, 202545.0545.0544.7444.8044.03-0.18%8,739
Oct 20, 202544.6644.9444.6144.8844.110.40%12,536
Oct 17, 202544.7844.7844.6444.7043.930.06%17,187
Oct 16, 202544.6744.8744.5644.6843.91-0.09%19,383
Oct 15, 202544.6044.7844.6044.7243.950.25%33,118
Oct 14, 202544.3444.6544.3444.6143.840.43%23,036
Oct 13, 202544.7044.7044.3444.4243.65-0.05%10,528