iShares GNMA Bond ETF (GNMA) Historical Stock Data
44.88 ↑0.13 (0.29%)
As of January 31, 2023, 3:46pm EST.
Historical Data
In the past 30 trading days, GNMA is up 0.07% a day on average. There have been 18 days where iShares GNMA Bond ETF closed green and 12 days where GNMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 44.87 | 44.75 | ↓$0.12 (-0.27%) | 44.75 | 44.93 | 68.76K |
| 2023-01-27 | 44.88 | 45.00 | ↑$0.11 (0.26%) | 44.88 | 45.01 | 33.27K |
| 2023-01-26 | 45.15 | 45.04 | ↓$0.11 (-0.24%) | 44.95 | 45.15 | 47.43K |
| 2023-01-25 | 44.94 | 45.10 | ↑$0.16 (0.35%) | 44.93 | 45.12 | 26.06K |
| 2023-01-24 | 44.79 | 44.99 | ↑$0.20 (0.44%) | 44.75 | 45.07 | 59.85K |
| 2023-01-23 | 44.70 | 44.81 | ↑$0.11 (0.25%) | 44.69 | 44.92 | 125.87K |
| 2023-01-20 | 44.89 | 44.92 | ↑$0.03 (0.07%) | 44.78 | 45.03 | 27.84K |
| 2023-01-19 | 45.19 | 45.14 | ↓$0.05 (-0.11%) | 45.07 | 45.25 | 71.95K |
| 2023-01-18 | 45.31 | 45.24 | ↓$0.08 (-0.17%) | 45.10 | 45.31 | 307.24K |
| 2023-01-17 | 44.75 | 44.77 | ↑$0.02 (0.04%) | 44.75 | 44.89 | 104.32K |
| 2023-01-13 | 44.95 | 44.89 | ↓$0.06 (-0.13%) | 44.79 | 45.00 | 143.61K |
| 2023-01-12 | 44.93 | 45.08 | ↑$0.15 (0.33%) | 44.78 | 45.08 | 107.03K |
| 2023-01-11 | 44.52 | 44.71 | ↑$0.19 (0.42%) | 44.50 | 44.79 | 276.34K |
| 2023-01-10 | 44.51 | 44.41 | ↓$0.10 (-0.22%) | 44.29 | 44.52 | 454.52K |
| 2023-01-09 | 44.45 | 44.59 | ↑$0.14 (0.31%) | 44.45 | 44.64 | 246.95K |
| 2023-01-06 | 43.93 | 44.37 | ↑$0.44 (1.00%) | 43.93 | 44.43 | 283.73K |
| 2023-01-05 | 43.80 | 43.90 | ↑$0.10 (0.22%) | 43.73 | 43.90 | 216.02K |
| 2023-01-04 | 44.00 | 43.98 | ↓$0.02 (-0.04%) | 43.86 | 44.01 | 268.23K |
| 2023-01-03 | 43.86 | 43.71 | ↓$0.15 (-0.34%) | 43.66 | 43.93 | 226.35K |
| 2022-12-30 | 43.59 | 43.51 | ↓$0.09 (-0.19%) | 43.47 | 43.67 | 181.43K |
| 2022-12-29 | 43.61 | 43.74 | ↑$0.13 (0.30%) | 43.58 | 43.74 | 201.23K |
| 2022-12-28 | 43.87 | 43.61 | ↓$0.27 (-0.60%) | 43.57 | 43.87 | 313.10K |
| 2022-12-27 | 43.83 | 43.68 | ↓$0.15 (-0.34%) | 43.64 | 43.86 | 191.78K |
| 2022-12-23 | 43.90 | 44.01 | ↑$0.11 (0.25%) | 43.90 | 44.06 | 202.78K |
| 2022-12-22 | 44.12 | 44.14 | ↑$0.02 (0.05%) | 44.10 | 44.25 | 356.15K |
| 2022-12-21 | 44.23 | 44.22 | ↓$0.01 (-0.02%) | 44.12 | 44.28 | 100.40K |
| 2022-12-20 | 44.09 | 44.10 | ↑$0.01 (0.02%) | 44.00 | 44.26 | 154.29K |
| 2022-12-19 | 44.41 | 44.46 | ↑$0.05 (0.11%) | 44.32 | 44.47 | 132.21K |
| 2022-12-16 | 44.53 | 44.66 | ↑$0.13 (0.30%) | 44.45 | 44.72 | 170.04K |
| 2022-12-15 | 44.68 | 44.71 | ↑$0.03 (0.06%) | 44.54 | 44.77 | 192.62K |
Create an account or log in to view more rows.
$GNMA good support.....
$GNMA C'mon
do a spike!!
$GNMA Monday will be very interesting.
$GNMA I'll say it again slowwwllyyyy! Better stocks to short by far
$GNMA I would not be a bear now
$GNMA the greatest stock of all time
will not bow to the shorts
oh yeah
$GNMA weak
$GNMA due for a spike!
$GNMA this is going to skyrocket tmr!!!
$GNMA already bouncing back.