iShares GNMA Bond ETF (GNMA) Historical Stock Data
42.27 ↑0.06 (0.14%)
As of April 19, 2024, 9:38am EST.
Historical Data
In the past 30 trading days, GNMA is down -0.24% a day on average. There have been 12 days where iShares GNMA Bond ETF closed green and 18 days where GNMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 42.81 | 43.27 | ↑$0.46 (1.07%) | 42.81 | 43.31 | 20.52K |
| 2024-03-19 | 43.13 | 43.08 | ↓$0.05 (-0.12%) | 43.05 | 43.15 | 18.45K |
| 2024-03-18 | 43.08 | 42.97 | ↓$0.11 (-0.26%) | 42.92 | 43.08 | 10.61K |
| 2024-03-15 | 43.07 | 43.03 | ↓$0.04 (-0.09%) | 42.99 | 43.11 | 13.92K |
| 2024-03-14 | 43.19 | 43.04 | ↓$0.15 (-0.35%) | 43.00 | 43.30 | 33.44K |
| 2024-03-13 | 43.39 | 43.37 | ↓$0.02 (-0.05%) | 43.35 | 43.45 | 12.80K |
| 2024-03-12 | 43.51 | 43.38 | ↓$0.13 (-0.30%) | 43.34 | 43.56 | 19.84K |
| 2024-03-11 | 43.69 | 43.53 | ↓$0.16 (-0.37%) | 43.48 | 43.69 | 142.69K |
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