iShares GNMA Bond ETF (GNMA) Historical Stock Data
42.66 ↑0.27 (0.64%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GNMA is down -0.18% a day on average. There have been 17 days where iShares GNMA Bond ETF closed green and 13 days where GNMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 42.25 | 42.39 | ↑$0.14 (0.33%) | 42.22 | 42.43 | 27.81K |
| 2024-05-01 | 42.07 | 42.20 | ↑$0.13 (0.31%) | 42.06 | 42.28 | 29.98K |
| 2024-04-30 | 42.23 | 42.15 | ↓$0.08 (-0.19%) | 42.12 | 42.25 | 16.79K |
| 2024-04-29 | 42.30 | 42.37 | ↑$0.07 (0.17%) | 42.30 | 42.45 | 10.20K |
| 2024-04-26 | 42.19 | 42.24 | ↑$0.05 (0.12%) | 42.19 | 42.30 | 124.90K |
| 2024-04-25 | 41.94 | 42.12 | ↑$0.18 (0.43%) | 41.94 | 42.12 | 37.74K |
| 2024-04-24 | 42.30 | 42.26 | ↓$0.04 (-0.09%) | 42.20 | 42.30 | 9.46K |
| 2024-04-23 | 42.15 | 42.34 | ↑$0.19 (0.45%) | 42.15 | 42.41 | 16K |
| 2024-04-22 | 42.18 | 42.21 | ↑$0.03 (0.07%) | 42.17 | 42.35 | 145.16K |
| 2024-04-19 | 42.26 | 42.22 | ↓$0.04 (-0.09%) | 42.18 | 42.26 | 31.18K |
| 2024-04-18 | 41.99 | 42.16 | ↑$0.17 (0.40%) | 41.99 | 42.31 | 50.11K |
| 2024-04-17 | 42.04 | 42.33 | ↑$0.29 (0.68%) | 42.04 | 42.36 | 54.54K |
| 2024-04-16 | 41.91 | 42.04 | ↑$0.13 (0.30%) | 41.91 | 42.09 | 189.63K |
| 2024-04-15 | 42.11 | 42.16 | ↑$0.05 (0.12%) | 42.05 | 42.42 | 296.43K |
| 2024-04-12 | 42.54 | 42.52 | ↓$0.01 (-0.04%) | 42.51 | 42.62 | 24.94K |
| 2024-04-11 | 43.61 | 42.34 | ↓$1.27 (-2.91%) | 42.20 | 43.61 | 46.19K |
| 2024-04-10 | 42.72 | 42.37 | ↓$0.35 (-0.82%) | 42.35 | 42.72 | 43.59K |
| 2024-04-09 | 43.01 | 42.97 | ↓$0.04 (-0.09%) | 42.94 | 43.02 | 21.76K |
| 2024-04-08 | 44.19 | 42.84 | ↓$1.35 (-3.05%) | 42.76 | 44.19 | 17.47K |
| 2024-04-05 | 43.52 | 42.88 | ↓$0.63 (-1.46%) | 42.86 | 43.92 | 23.01K |
| 2024-04-04 | 43.10 | 43.08 | ↓$0.02 (-0.05%) | 42.99 | 43.15 | 15.28K |
| 2024-04-03 | 42.87 | 42.97 | ↑$0.10 (0.23%) | 42.80 | 43.03 | 12.15K |
| 2024-04-02 | 42.94 | 42.98 | ↑$0.04 (0.09%) | 42.86 | 42.98 | 24.17K |
| 2024-04-01 | 43.22 | 42.99 | ↓$0.23 (-0.52%) | 42.98 | 43.30 | 16.22K |
| 2024-03-28 | 43.37 | 43.39 | ↑$0.02 (0.05%) | 43.37 | 43.54 | 8.12K |
| 2024-03-27 | 43.46 | 43.52 | ↑$0.06 (0.14%) | 43.46 | 43.54 | 9.78K |
| 2024-03-26 | 43.28 | 43.45 | ↑$0.17 (0.39%) | 43.28 | 43.46 | 12.54K |
| 2024-03-25 | 43.36 | 43.37 | ↑$0.01 (0.02%) | 43.30 | 43.37 | 9.53K |
| 2024-03-22 | 43.46 | 43.36 | ↓$0.09 (-0.22%) | 43.34 | 43.46 | 1.02M |
| 2024-03-21 | 43.32 | 43.26 | ↓$0.06 (-0.14%) | 43.21 | 43.32 | 11.24K |
Create an account or log in to view more rows.
$GNMA what calls are you guys jacked to the tits on?
$GNMA I love this stonk!
$GNMA hello
please hold.
$GNMA breaking out of this wedge sooner than later
$GNMA Let’s get it
$GNMA I like the stock!
$GNMA Burn burn burn
$GNMA hi hi
$GNMA Just buy and hold
$GNMA ugh oh
we heatin back up