Skip to main content
iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
44.47
-0.05 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

GNMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202544.7144.8044.4244.4744.47-0.11%18,805
Dec 4, 202544.6444.6444.4044.5244.52-0.16%7,782
Dec 3, 202544.4244.6344.4244.5944.590.22%17,280
Dec 2, 202544.3544.5544.3544.4944.490.06%11,512
Dec 1, 202544.6344.6344.3444.4644.46-0.69%17,931
Nov 28, 202544.9344.9344.6444.7744.61-0.13%444,276
Nov 26, 202544.7944.8444.6344.8344.67-0.05%6,943
Nov 25, 202544.5844.8544.5844.8544.690.38%29,723
Nov 24, 202544.7444.7944.5244.6844.530.30%41,400
Nov 21, 202544.5144.6544.5044.5544.390.06%47,412
Nov 20, 202544.3544.5544.3544.5244.370.23%17,054
Nov 19, 202544.5944.5944.3644.4244.26-0.02%29,985
Nov 18, 202544.5744.5744.3544.4344.27-0.02%15,989
Nov 17, 202544.5244.5244.3444.4444.280.03%17,851
Nov 14, 202544.6144.6144.4044.4244.27-0.11%18,859
Nov 13, 202544.6344.6344.4444.4744.32-0.26%30,339
Nov 12, 202544.6444.6844.5344.5944.430.07%11,739
Nov 11, 202544.6144.6544.4644.5644.400.13%15,585
Nov 10, 202544.6044.6044.3944.5044.34-0.07%12,734
Nov 7, 202544.5444.6344.4944.5344.37-0.06%9,738
Nov 6, 202544.5544.6344.5044.5544.400.35%15,550
Nov 5, 202544.5244.9144.3344.4044.24-0.16%10,894
Nov 4, 202544.6044.6044.3844.4744.31-0.04%18,101
Nov 3, 202544.3544.5144.3544.4944.33-0.31%28,260
Oct 31, 202544.8344.8344.6044.6344.32-0.11%13,031
Oct 30, 202544.6744.8044.6144.6844.37-0.22%7,113
Oct 29, 202545.3445.3444.7344.7844.47-0.26%67,409
Oct 28, 202544.7444.9544.7444.8944.580.09%160,743
Oct 27, 202544.8844.8944.7444.8544.540.13%9,405
Oct 24, 202544.8444.8444.7444.8044.49-0.02%9,632
Oct 23, 202544.8544.8544.7644.8144.50-0.11%16,269
Oct 22, 202544.7244.9044.7244.8644.550.12%6,102
Oct 21, 202545.0545.0544.7444.8044.49-0.18%8,739
Oct 20, 202544.6644.9444.6144.8844.570.40%12,536
Oct 17, 202544.7844.7844.6444.7044.390.06%17,187
Oct 16, 202544.6744.8744.5644.6844.37-0.09%19,383
Oct 15, 202544.6044.7844.6044.7244.410.25%33,118
Oct 14, 202544.3444.6544.3444.6144.300.43%23,036
Oct 13, 202544.7044.7044.3444.4244.11-0.05%10,528
Oct 10, 202544.4744.4944.3944.4444.130.26%11,078
Oct 9, 202544.4044.4544.3044.3244.01-0.31%47,962
Oct 8, 202544.5444.5444.4044.4644.150.13%13,606
Oct 7, 202544.3944.4844.3544.4044.100.13%20,733
Oct 6, 202544.4844.4844.2844.3444.04-0.23%13,685
Oct 3, 202544.4444.5144.3944.4544.140.03%14,944
Oct 2, 202544.2744.5044.2144.4444.130.14%19,525
Oct 1, 202544.3944.5244.2644.3844.070.06%20,459
Sep 30, 202544.7244.7244.3544.3543.89-0.14%19,001
Sep 29, 202544.4044.4744.3444.4143.950.15%8,363
Sep 26, 202544.3744.4044.3044.3543.88-0.17%15,205
Sep 25, 202544.7044.7044.3144.4243.96-8,750
Sep 24, 202544.6044.6044.3844.4243.96-0.18%4,546
Sep 23, 202544.4044.5244.3644.5044.040.29%5,848
Sep 22, 202544.5144.5144.3244.3743.91-0.21%12,095
Sep 19, 202544.4944.5444.4444.4644.000.05%4,134
Sep 18, 202544.4744.8944.3844.4443.98-0.44%10,575
Sep 17, 202544.7644.8244.6344.6444.17-0.25%16,374
Sep 16, 202544.8344.8644.6544.7544.280.01%20,422
Sep 15, 202544.5645.1644.5644.7444.270.27%11,401
Sep 12, 202544.9044.9044.4644.6244.15-0.09%8,995
Sep 11, 202544.7444.7444.5544.6644.190.25%3,632
Sep 10, 202544.6144.6644.4644.5544.090.19%13,255
Sep 9, 202544.6944.6944.4344.4744.00-0.21%3,879
Sep 8, 202544.5044.6444.4844.5644.090.44%14,802
Sep 5, 202544.5044.5044.3144.3743.900.48%12,829
Sep 4, 202544.0744.1743.9944.1643.690.40%11,398
Sep 3, 202543.9444.0843.8843.9843.520.25%25,374
Sep 2, 202544.1244.1243.7543.8743.41-0.90%250,652
Aug 29, 202543.9344.4643.9344.2743.650.33%178,396
Aug 28, 202544.0644.1544.0044.1243.510.18%3,039
Aug 27, 202544.0644.1243.9744.0443.43-0.02%7,129
Aug 26, 202544.0144.0843.9944.0643.440.20%2,426
Aug 25, 202544.0644.0643.9043.9743.35-0.14%9,728
Aug 22, 202543.8844.0943.8244.0343.410.73%6,288
Aug 21, 202543.8043.8143.5943.7143.09-0.13%15,539
Aug 20, 202543.8443.8743.7243.7643.150.08%7,820
Aug 19, 202543.9043.9043.6643.7343.11-0.01%101,176
Aug 18, 202543.5343.7943.5343.7343.12-0.03%13,476
Aug 15, 202543.7343.8543.6943.7543.13-0.15%12,069
Aug 14, 202543.9843.9843.7643.8143.20-0.10%11,943
Aug 13, 202543.9043.9343.8143.8643.240.27%19,877
Aug 12, 202543.7143.7843.6843.7443.12-0.07%10,661
Aug 11, 202543.7043.8443.7043.7743.150.07%7,605
Aug 8, 202543.9843.9843.7043.7443.12-0.21%14,484
Aug 7, 202543.9944.0043.8043.8343.21-0.15%10,765
Aug 6, 202543.8743.9743.7843.8943.280.14%7,364
Aug 5, 202543.7943.9043.7643.8343.220.09%13,723
Aug 4, 202543.7443.8043.7343.7943.180.10%39,054
Aug 1, 202543.4543.7843.4543.7543.130.47%27,582
Jul 31, 202543.6043.6843.5443.5442.780.10%30,602
Jul 30, 202543.6943.6943.4843.5042.73-0.26%3,712
Jul 29, 202543.1843.7143.1843.6142.840.35%12,243
Jul 28, 202543.4043.5343.3643.4642.70-0.21%12,274
Jul 25, 202543.4243.6043.4243.5542.790.20%10,987
Jul 24, 202543.4143.5343.4043.4742.70-0.15%8,272
Jul 23, 202543.5043.5443.4843.5342.77-0.19%6,835
Jul 22, 202543.8543.8543.5343.6242.850.15%11,047
Jul 21, 202543.4843.6843.4843.5542.790.54%7,712
Jul 18, 202543.4043.4943.2743.3242.55-0.07%15,665
Jul 17, 202543.3343.4943.2443.3542.580.09%22,570