iShares GNMA Bond ETF (GNMA) Historical Stock Data
44.42 ↓0.06 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GNMA is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 44.60 | 44.42 | ↓$0.19 (-0.41%) | 44.30 | 44.60 | 30.86K |
| 2025-12-19 | 44.32 | 44.48 | ↑$0.16 (0.36%) | 44.32 | 44.49 | 12.65K |
| 2025-12-18 | 44.53 | 44.62 | ↑$0.09 (0.20%) | 44.51 | 44.65 | 38.43K |
| 2025-12-17 | 44.37 | 44.46 | ↑$0.09 (0.20%) | 44.35 | 44.74 | 27.49K |
| 2025-12-16 | 44.52 | 44.46 | ↓$0.06 (-0.13%) | 44.42 | 44.60 | 24.78K |
| 2025-12-15 | 44.33 | 44.40 | ↑$0.07 (0.16%) | 44.28 | 44.43 | 6.80K |
| 2025-12-12 | 44.35 | 44.38 | ↑$0.03 (0.07%) | 44.29 | 44.45 | 18.83K |
| 2025-12-11 | 44.59 | 44.48 | ↓$0.11 (-0.25%) | 44.39 | 44.61 | 37.15K |
| 2025-12-10 | 44.36 | 44.43 | ↑$0.06 (0.15%) | 44.23 | 44.46 | 14.13K |
| 2025-12-09 | 44.69 | 44.34 | ↓$0.35 (-0.78%) | 44.31 | 44.69 | 13.11K |
| 2025-12-08 | 44.36 | 44.49 | ↑$0.13 (0.28%) | 44.30 | 44.57 | 14.76K |
| 2025-12-05 | 44.71 | 44.47 | ↓$0.24 (-0.54%) | 44.42 | 44.80 | 18.81K |
| 2025-12-04 | 44.64 | 44.52 | ↓$0.13 (-0.28%) | 44.40 | 44.64 | 7.78K |
| 2025-12-03 | 44.42 | 44.59 | ↑$0.16 (0.37%) | 44.42 | 44.63 | 17.28K |
| 2025-12-02 | 44.35 | 44.49 | ↑$0.13 (0.30%) | 44.35 | 44.55 | 11.51K |
| 2025-12-01 | 44.63 | 44.46 | ↓$0.17 (-0.38%) | 44.34 | 44.63 | 17.93K |
| 2025-11-28 | 44.93 | 44.77 | ↓$0.16 (-0.36%) | 44.64 | 44.93 | 444.28K |
| 2025-11-26 | 44.79 | 44.83 | ↑$0.04 (0.09%) | 44.63 | 44.84 | 6.94K |
| 2025-11-25 | 44.58 | 44.85 | ↑$0.27 (0.61%) | 44.58 | 44.85 | 29.72K |
| 2025-11-24 | 44.74 | 44.68 | ↓$0.06 (-0.13%) | 44.52 | 44.79 | 41.40K |
| 2025-11-21 | 44.51 | 44.55 | ↑$0.04 (0.08%) | 44.50 | 44.65 | 47.41K |
| 2025-11-20 | 44.35 | 44.52 | ↑$0.17 (0.38%) | 44.35 | 44.55 | 17.05K |
| 2025-11-19 | 44.59 | 44.42 | ↓$0.17 (-0.39%) | 44.36 | 44.59 | 29.99K |
| 2025-11-18 | 44.57 | 44.43 | ↓$0.15 (-0.33%) | 44.35 | 44.57 | 15.99K |
| 2025-11-17 | 44.52 | 44.44 | ↓$0.09 (-0.19%) | 44.34 | 44.52 | 17.85K |
| 2025-11-14 | 44.61 | 44.42 | ↓$0.19 (-0.43%) | 44.40 | 44.61 | 18.86K |
| 2025-11-13 | 44.63 | 44.47 | ↓$0.16 (-0.36%) | 44.44 | 44.63 | 30.34K |
| 2025-11-12 | 44.64 | 44.59 | ↓$0.05 (-0.12%) | 44.53 | 44.68 | 11.74K |
| 2025-11-11 | 44.61 | 44.55 | ↓$0.06 (-0.12%) | 44.46 | 44.65 | 15.59K |
| 2025-11-10 | 44.60 | 44.50 | ↓$0.11 (-0.24%) | 44.39 | 44.60 | 12.73K |
Create an account or log in to view more rows.
$GNMA it's true....
$GNMA nice day!
$GNMA lfg!!! So much movement ! Buy n hodl!
$GNMA we want higher!!!
$GNMA How can this stock move so little? Damn
$GNMA I think I like this stock more everyday
$GNMA peak frustration
$GNMA bull here. But I’m worried for tomorrow
$GNMA we had no volume for days before the last big rip
$GNMA gonna come down hard today