iShares GNMA Bond ETF (GNMA) Historical Stock Data
42.86 ↑0.06 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNMA is up 0.05% a day on average. There have been 13 days where iShares GNMA Bond ETF closed green and 17 days where GNMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 42.59 | 42.86 | ↑$0.27 (0.63%) | 42.59 | 42.93 | 39.07K |
| 2024-12-24 | 42.77 | 42.80 | ↑$0.03 (0.07%) | 42.70 | 42.81 | 14.33K |
| 2024-12-23 | 43.18 | 42.85 | ↓$0.33 (-0.76%) | 42.79 | 43.18 | 61.01K |
| 2024-12-20 | 42.83 | 43.00 | ↑$0.17 (0.40%) | 42.83 | 43.12 | 36.64K |
| 2024-12-19 | 42.62 | 42.85 | ↑$0.23 (0.54%) | 42.62 | 42.87 | 59.32K |
| 2024-12-18 | 42.80 | 42.83 | ↑$0.03 (0.07%) | 42.80 | 43.33 | 59.75K |
| 2024-12-17 | 43.37 | 43.37 | ↓$0.00 (-0.01%) | 43.37 | 43.50 | 48.42K |
| 2024-12-16 | 43.41 | 43.37 | ↓$0.04 (-0.08%) | 43.30 | 43.42 | 44.09K |
| 2024-12-13 | 43.48 | 43.36 | ↓$0.12 (-0.27%) | 43.33 | 43.51 | 13.81K |
| 2024-12-12 | 43.66 | 43.53 | ↓$0.13 (-0.30%) | 43.50 | 43.71 | 20.38K |
| 2024-12-11 | 43.91 | 43.76 | ↓$0.15 (-0.34%) | 43.70 | 43.98 | 28.88K |
| 2024-12-10 | 43.79 | 43.90 | ↑$0.11 (0.24%) | 43.79 | 43.96 | 37.74K |
| 2024-12-09 | 43.91 | 43.90 | ↓$0.01 (-0.01%) | 43.89 | 44.04 | 40.72K |
| 2024-12-06 | 44.21 | 44.08 | ↓$0.13 (-0.29%) | 43.93 | 44.32 | 41.64K |
| 2024-12-05 | 43.12 | 43.79 | ↑$0.67 (1.55%) | 43.12 | 43.82 | 17.58K |
| 2024-12-04 | 43.46 | 43.76 | ↑$0.30 (0.69%) | 43.27 | 43.88 | 16.20K |
| 2024-12-03 | 43.99 | 43.72 | ↓$0.27 (-0.61%) | 43.66 | 44.09 | 13.36K |
| 2024-12-02 | 43.92 | 43.71 | ↓$0.22 (-0.49%) | 43.34 | 43.92 | 21.63K |
| 2024-11-29 | 43.86 | 43.92 | ↑$0.06 (0.14%) | 43.86 | 43.92 | 1.74K |
| 2024-11-27 | 43.89 | 43.69 | ↓$0.20 (-0.47%) | 43.65 | 43.89 | 17.86K |
| 2024-11-26 | 43.59 | 43.69 | ↑$0.10 (0.23%) | 43.58 | 43.71 | 22.12K |
| 2024-11-25 | 43.84 | 43.79 | ↓$0.06 (-0.13%) | 43.55 | 43.84 | 45.35K |
| 2024-11-22 | 43.44 | 43.36 | ↓$0.09 (-0.20%) | 43.33 | 43.44 | 25.02K |
| 2024-11-21 | 43.62 | 43.30 | ↓$0.32 (-0.73%) | 43.02 | 43.62 | 14.55K |
| 2024-11-20 | 42.74 | 43.30 | ↑$0.56 (1.31%) | 42.74 | 43.38 | 70.71K |
| 2024-11-19 | 43.48 | 43.33 | ↓$0.15 (-0.34%) | 43.33 | 43.64 | 26.04K |
| 2024-11-18 | 43.08 | 43.27 | ↑$0.19 (0.43%) | 43.02 | 43.42 | 45.32K |
| 2024-11-15 | 43.00 | 43.23 | ↑$0.23 (0.53%) | 43.00 | 43.31 | 35.99K |
| 2024-11-14 | 43.40 | 43.39 | ↓$0.02 (-0.03%) | 43.31 | 43.47 | 22.29K |
| 2024-11-13 | 43.54 | 43.37 | ↓$0.17 (-0.40%) | 43.18 | 43.57 | 34.20K |
Create an account or log in to view more rows.
$GNMA diamond balls
$GNMA Mindset is key
$GNMA let's gooooooo
$GNMA the market is selling off
$GNMA Buy the dip
$GNMA Tendie tickets on discount today!!!
$GNMA f this stock
$GNMA what calls are you guys jacked to the tits on?
$GNMA I love this stonk!
$GNMA hello
please hold.