iShares GNMA Bond ETF (GNMA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

42.66

+0.27

(+0.64%)

At close: 04:00PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	42.75	42.75	42.55	42.66	42.66	18,770
May 02, 2024	42.25	42.43	42.22	42.39	42.39	28,100
May 01, 2024	42.07	42.29	42.05	42.20	42.20	30,000
May 01, 2024	0.142 Dividend
Apr 30, 2024	42.23	42.25	42.12	42.15	42.01	21,400
Apr 29, 2024	42.30	42.45	42.30	42.37	42.23	10,200
Apr 26, 2024	42.19	42.30	42.19	42.24	42.10	124,800
Apr 25, 2024	41.94	42.12	41.94	42.12	41.98	37,700
Apr 24, 2024	42.30	42.30	42.20	42.26	42.12	9,500
Apr 23, 2024	42.15	42.41	42.15	42.34	42.20	16,000
Apr 22, 2024	42.18	42.35	42.17	42.21	42.07	145,200
Apr 19, 2024	42.26	42.26	42.18	42.22	42.08	31,200
Apr 18, 2024	41.99	42.31	41.99	42.16	42.02	50,200
Apr 17, 2024	42.04	42.36	42.04	42.33	42.19	54,700
Apr 16, 2024	41.91	42.09	41.91	42.04	41.90	189,600
Apr 15, 2024	42.11	42.43	42.05	42.16	42.02	296,400
Apr 12, 2024	42.54	42.62	42.51	42.52	42.38	25,200
Apr 11, 2024	43.61	43.61	42.20	42.34	42.20	46,200
Apr 10, 2024	42.84	42.84	42.35	42.37	42.23	43,600
Apr 09, 2024	43.01	43.02	42.92	42.97	42.83	21,800
Apr 08, 2024	44.19	44.19	42.76	42.84	42.70	22,300
Apr 05, 2024	43.92	43.92	42.83	42.88	42.74	23,000
Apr 04, 2024	42.81	43.15	42.81	43.08	42.93	15,300
Apr 03, 2024	42.87	43.03	42.80	42.97	42.83	12,200
Apr 02, 2024	42.94	42.98	42.86	42.98	42.84	24,200
Apr 01, 2024	43.67	43.67	42.97	42.99	42.85	16,200
Apr 01, 2024	0.163 Dividend
Mar 28, 2024	43.19	43.54	43.19	43.39	43.08	8,100
Mar 27, 2024	43.36	43.54	43.36	43.52	43.21	9,700
Mar 26, 2024	43.28	43.46	43.28	43.45	43.14	12,600
Mar 25, 2024	43.18	43.40	43.18	43.37	43.06	9,700
Mar 22, 2024	43.46	43.46	43.34	43.36	43.05	1,016,400
Mar 21, 2024	43.32	43.32	43.21	43.26	42.95	11,200
Mar 20, 2024	42.81	43.31	42.81	43.27	42.96	20,800
Mar 19, 2024	43.13	43.15	43.05	43.08	42.77	18,500
Mar 18, 2024	43.08	43.08	42.92	42.97	42.66	10,600
Mar 15, 2024	43.07	43.11	42.99	43.03	42.72	15,100
Mar 14, 2024	43.19	43.30	43.00	43.04	42.73	42,500
Mar 13, 2024	43.39	43.45	43.35	43.37	43.06	12,900
Mar 12, 2024	43.51	43.56	43.34	43.38	43.07	19,900
Mar 11, 2024	43.69	43.69	43.48	43.53	43.22	142,800
Mar 08, 2024	43.67	43.75	43.48	43.56	43.25	26,200
Mar 07, 2024	43.56	43.69	43.37	43.47	43.16	32,200
Mar 06, 2024	43.40	43.50	43.34	43.41	43.10	19,400
Mar 05, 2024	43.09	43.40	43.09	43.37	43.06	605,900
Mar 04, 2024	43.09	43.19	43.00	43.09	42.78	22,100
Mar 01, 2024	43.00	43.27	42.82	43.22	42.91	26,200
Mar 01, 2024	0.145 Dividend
Feb 29, 2024	43.11	43.33	43.11	43.19	42.74	56,900
Feb 28, 2024	42.99	43.12	42.99	43.11	42.66	54,500
Feb 27, 2024	43.02	43.16	42.96	42.97	42.52	33,700
Feb 26, 2024	43.06	43.17	42.94	43.03	42.58	94,700
Feb 23, 2024	42.92	43.25	42.84	43.18	42.73	15,600
Feb 22, 2024	43.05	43.19	42.93	42.95	42.50	50,100
Feb 21, 2024	43.26	43.26	42.96	42.97	42.52	22,500
Feb 20, 2024	43.02	43.34	43.00	43.17	42.72	29,700
Feb 16, 2024	43.11	43.18	43.05	43.11	42.66	25,800
Feb 15, 2024	43.25	43.37	43.18	43.28	42.83	16,700
Feb 14, 2024	42.83	43.29	42.83	43.11	42.66	77,000
Feb 13, 2024	43.15	43.15	42.94	42.94	42.49	32,700
Feb 12, 2024	43.34	43.50	43.34	43.40	42.95	47,200
Feb 09, 2024	43.37	43.38	43.24	43.32	42.87	21,300
Feb 08, 2024	43.26	43.45	43.26	43.34	42.89	134,900
Feb 07, 2024	43.52	43.66	43.44	43.48	43.03	120,200
Feb 06, 2024	43.29	43.61	43.13	43.55	43.10	118,000
Feb 05, 2024	43.33	43.44	43.16	43.27	42.82	23,800
Feb 02, 2024	43.81	43.94	43.59	43.72	43.26	69,500
Feb 01, 2024	44.07	44.23	44.04	44.14	43.68	91,800
Feb 01, 2024	0.149 Dividend
Jan 31, 2024	44.11	44.20	43.91	44.04	43.43	25,100
Jan 30, 2024	43.90	43.90	43.70	43.85	43.25	29,300
Jan 29, 2024	43.67	43.77	43.61	43.77	43.17	75,800
Jan 26, 2024	43.71	43.71	43.55	43.55	42.95	20,200
Jan 25, 2024	43.45	43.64	43.45	43.58	42.98	30,600
Jan 24, 2024	43.59	43.71	43.36	43.37	42.77	25,400
Jan 23, 2024	43.58	43.58	43.45	43.49	42.89	31,200
Jan 22, 2024	43.70	43.70	43.46	43.58	42.98	41,000
Jan 19, 2024	43.49	43.54	43.45	43.49	42.89	62,000
Jan 18, 2024	43.57	43.58	43.41	43.43	42.83	73,900
Jan 17, 2024	43.59	43.59	43.49	43.54	42.94	18,500
Jan 16, 2024	44.02	44.02	43.69	43.74	43.14	87,100
Jan 12, 2024	44.14	44.28	44.07	44.15	43.54	29,100
Jan 11, 2024	43.75	44.03	43.74	44.00	43.39	111,500
Jan 10, 2024	43.88	43.90	43.77	43.77	43.17	55,900
Jan 09, 2024	43.95	43.95	43.79	43.81	43.21	22,900
Jan 08, 2024	43.77	44.10	43.77	43.90	43.29	96,000
Jan 05, 2024	43.66	43.99	43.66	43.71	43.11	48,300
Jan 04, 2024	43.97	43.97	43.80	43.86	43.25	28,200
Jan 03, 2024	43.86	44.08	43.79	44.08	43.47	19,300
Jan 02, 2024	44.02	44.09	43.97	43.97	43.36	34,800
Dec 29, 2023	44.18	44.30	44.06	44.25	43.64	105,400
Dec 28, 2023	44.24	44.41	44.19	44.24	43.63	41,400
Dec 27, 2023	44.28	44.40	44.24	44.38	43.77	197,300
Dec 26, 2023	44.10	44.20	44.10	44.13	43.52	40,900
Dec 22, 2023	44.14	44.20	44.10	44.15	43.54	31,300
Dec 21, 2023	44.15	44.27	44.07	44.16	43.55	51,700
Dec 20, 2023	44.19	44.20	43.97	44.15	43.54	43,100
Dec 19, 2023	43.87	43.93	43.84	43.89	43.28	1,616,800
Dec 18, 2023	44.00	44.00	43.77	43.83	43.23	49,300
Dec 15, 2023	44.06	44.07	43.88	43.99	43.38	35,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,895.87+2,329.42(+2.75%)

iShares GNMA Bond ETF (GNMA)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,895.87
+2,329.42(+2.75%)