Skip to main content
iShares GNMA Bond ETF (GNMA)
NASDAQ: GNMA · Real-Time Price · USD
44.53
-0.05 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GNMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202644.4144.5644.4144.5344.53-0.10%12,839
Apr 27, 202644.7544.7544.5344.5744.57-0.30%11,274
Apr 24, 202644.3944.7344.3944.7144.710.47%14,299
Apr 23, 202644.6344.8244.4044.5044.50-0.19%16,289
Apr 22, 202644.9444.9444.5344.5844.580.13%14,341
Apr 21, 202644.5744.6544.5244.5244.52-0.45%8,728
Apr 20, 202644.6044.7944.6044.7244.720.01%36,394
Apr 17, 202644.7544.8544.7144.7244.720.37%7,273
Apr 16, 202644.6744.6744.4844.5644.56-0.09%10,263
Apr 15, 202644.6644.6644.4344.6044.60-0.02%39,732
Apr 14, 202644.4944.6744.4544.6144.610.31%15,366
Apr 13, 202644.6044.6244.3444.4744.47-0.16%17,287
Apr 10, 202644.5744.6344.4644.5444.540.24%8,344
Apr 9, 202644.5544.5844.3844.4344.43-0.10%59,808
Apr 8, 202644.5744.5744.4044.4844.480.38%47,557
Apr 7, 202644.4044.4044.2144.3144.310.20%16,784
Apr 6, 202644.2644.4844.1044.2244.22-0.25%69,265
Apr 2, 202644.1144.3644.1144.3344.330.10%13,477
Apr 1, 202644.5044.6644.2044.2844.28-0.11%27,797
Mar 31, 202644.3644.4844.3344.3344.180.05%23,687
Mar 30, 202644.0544.4444.0544.3144.160.57%27,201
Mar 27, 202643.9544.1243.9544.0643.910.14%31,344
Mar 26, 202644.1244.2543.9544.0043.84-0.64%34,534
Mar 25, 202644.1544.3244.1544.2844.130.44%9,893
Mar 24, 202644.0144.2644.0144.0943.93-0.34%21,388
Mar 23, 202644.1444.3644.0744.2444.080.37%40,351
Mar 20, 202644.4544.4544.0144.0743.92-0.73%16,962
Mar 19, 202644.2344.4444.2344.4044.24-0.07%24,230
Mar 18, 202644.8144.8144.4144.4244.27-0.45%13,119
Mar 17, 202644.6244.7044.5544.6344.470.20%16,547
Mar 16, 202644.4744.6044.4444.5444.380.43%17,309
Mar 13, 202644.4544.4544.2744.3544.19-0.22%132,659
Mar 12, 202644.4344.5944.3444.4544.29-0.36%67,150
Mar 11, 202644.8244.8244.5644.6144.45-0.48%14,735
Mar 10, 202644.8245.1244.7844.8244.67-0.32%40,498
Mar 9, 202644.7645.0144.5844.9644.810.50%28,670
Mar 6, 202644.5844.9544.5844.7444.59-0.16%15,719
Mar 5, 202644.7445.0544.6844.8144.66-0.27%28,125
Mar 4, 202644.8145.0144.8144.9444.780.06%14,403
Mar 3, 202644.8144.9644.7744.9144.76-0.20%14,407
Mar 2, 202644.7045.1144.6245.0044.85-0.60%20,341
Feb 27, 202645.1345.4345.1345.2744.960.25%14,111
Feb 26, 202644.9945.2144.9945.1644.850.10%9,475
Feb 25, 202644.8645.2044.8645.1144.80-0.09%18,019
Feb 24, 202645.0245.4945.0245.1544.840.10%79,757
Feb 23, 202644.9945.2244.9945.1144.800.38%39,481
Feb 20, 202644.8844.9944.8344.9444.63-0.04%10,000
Feb 19, 202645.0245.0244.8744.9644.650.02%14,999
Feb 18, 202645.0445.0444.8544.9544.64-0.17%42,364
Feb 17, 202644.9045.0844.8245.0244.720.02%20,528
Feb 13, 202644.9645.0744.9345.0144.710.22%11,515
Feb 12, 202644.6344.9844.6344.9144.610.17%10,688
Feb 11, 202644.8144.8944.7244.8444.530.20%17,528
Feb 10, 202644.7044.8244.6944.7544.440.24%12,709
Feb 9, 202644.7944.7944.5744.6444.34-0.19%18,735
Feb 6, 202644.7044.7844.5244.7344.420.39%17,461
Feb 5, 202644.5444.6644.4544.5544.250.18%56,608
Feb 4, 202644.8044.8044.4344.4744.17-0.19%22,399
Feb 3, 202644.4544.6244.4444.5644.25-50,038
Feb 2, 202644.6244.7644.4844.5644.25-0.44%70,535
Jan 30, 202644.8144.8144.6244.7544.29-0.12%39,011
Jan 29, 202644.7344.8544.6544.8044.34-24,651
Jan 28, 202644.8444.9644.6944.8144.350.09%19,728
Jan 27, 202644.8944.9044.7344.7744.31-0.07%17,000
Jan 26, 202644.8244.8344.6244.8044.340.42%79,015
Jan 23, 202644.9644.9644.5544.6144.15-0.03%38,417
Jan 22, 202644.8944.8944.5044.6344.17-0.01%47,019
Jan 21, 202644.4644.6944.4644.6344.170.36%8,494
Jan 20, 202644.6844.6944.4744.4744.01-0.45%21,450
Jan 16, 202644.7544.7544.6144.6744.210.11%13,591
Jan 15, 202644.8344.8344.6044.6244.16-0.22%364,682
Jan 14, 202644.7744.7844.6544.7244.260.01%29,903
Jan 13, 202644.8544.8544.6544.7244.26-0.08%19,990
Jan 12, 202644.6244.8144.6244.7544.290.02%27,708
Jan 9, 202644.7044.7944.4644.7444.280.64%26,890
Jan 8, 202644.4344.5644.4044.4644.00-0.12%23,394
Jan 7, 202644.4044.5944.4044.5244.06-0.03%10,157
Jan 6, 202644.3444.5744.3444.5344.07-0.17%20,152
Jan 5, 202644.5745.0244.3944.6144.150.51%45,818
Jan 2, 202644.6344.6344.3744.3843.93-0.36%15,896
Dec 31, 202544.5344.5944.4744.5444.080.06%4,575
Dec 30, 202544.3844.5844.3844.5244.060.06%15,396
Dec 29, 202544.6544.6544.3944.4944.03-18,594
Dec 26, 202544.5444.5644.4444.4944.03-0.01%73,980
Dec 24, 202544.6244.6244.4044.5044.040.01%7,505
Dec 23, 202544.4744.5444.1344.4944.030.17%81,706
Dec 22, 202544.6044.6044.3044.4243.96-0.15%30,857
Dec 19, 202544.3244.4944.3244.4844.02-0.31%12,648
Dec 18, 202544.5344.6544.5144.6244.010.36%38,425
Dec 17, 202544.3744.7444.3544.4643.85-27,490
Dec 16, 202544.5244.6044.4244.4643.850.14%24,781
Dec 15, 202544.3344.4344.2844.4043.790.05%6,804
Dec 12, 202544.3544.4544.2944.3843.76-0.23%18,832
Dec 11, 202544.5944.6144.3944.4843.860.12%37,148
Dec 10, 202544.3644.4644.2344.4343.810.19%14,132
Dec 9, 202544.6944.6944.3144.3443.73-0.32%13,109
Dec 8, 202544.3644.5744.3044.4943.870.04%14,758
Dec 5, 202544.7144.8044.4244.4743.86-0.11%18,805
Dec 4, 202544.6444.6444.4044.5243.90-0.16%7,782
Dec 3, 202544.4244.6344.4244.5943.970.22%17,280