GNMA Historical Prices
iShares GNMA Bond ETF · daily open, high, low, close & volume
Trading days
249
Period high
45.49
Period low
41.31
Period change
-3.80%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 42.75 | 42.86 | 42.72 | 42.77 | +0.00% | 11,870 |
| Nov 2, 2026 | 43.03 | 43.03 | 42.71 | 42.77 | -0.52% | 19,060 |
| Oct 30, 2026 | 43.00 | 43.00 | 42.82 | 43.00 | +0.57% | 36,338 |
| Oct 29, 2026 | 42.78 | 42.81 | 42.64 | 42.76 | +0.35% | 15,999 |
| Oct 28, 2026 | 42.79 | 42.79 | 42.55 | 42.60 | -0.12% | 11,453 |
| Oct 27, 2026 | 42.61 | 42.71 | 42.52 | 42.66 | +0.07% | 37,380 |
| Oct 26, 2026 | 42.60 | 42.76 | 42.51 | 42.63 | +0.09% | 82,457 |
| Oct 23, 2026 | 42.41 | 42.81 | 42.41 | 42.59 | +0.05% | 55,087 |
| Oct 22, 2026 | 42.32 | 42.73 | 42.32 | 42.57 | +0.70% | 36,736 |
| Oct 21, 2026 | 42.20 | 42.37 | 42.13 | 42.27 | +0.16% | 251,998 |
| Oct 20, 2026 | 42.31 | 42.31 | 42.09 | 42.20 | +0.25% | 62,189 |
| Oct 19, 2026 | 42.22 | 42.30 | 41.99 | 42.10 | -0.41% | 131,497 |
| Oct 16, 2026 | 42.39 | 42.39 | 42.16 | 42.27 | +0.02% | 14,608 |
| Oct 15, 2026 | 42.58 | 42.58 | 42.19 | 42.26 | +0.39% | 20,070 |
| Oct 14, 2026 | 41.74 | 42.16 | 41.74 | 42.10 | +0.43% | 23,333 |
| Oct 13, 2026 | 41.86 | 42.12 | 41.70 | 41.91 | +0.13% | 47,185 |
| Oct 12, 2026 | 41.83 | 42.12 | 41.72 | 41.86 | +0.02% | 55,791 |
| Oct 9, 2026 | 41.81 | 41.89 | 41.61 | 41.85 | +0.48% | 27,578 |
| Oct 8, 2026 | 41.49 | 41.80 | 41.41 | 41.65 | +0.22% | 49,957 |
| Oct 7, 2026 | 41.77 | 41.92 | 41.46 | 41.56 | -0.31% | 46,102 |
| Oct 6, 2026 | 41.71 | 41.78 | 41.60 | 41.69 | +0.23% | 16,855 |
| Oct 5, 2026 | 41.63 | 41.68 | 41.47 | 41.60 | -0.22% | 32,044 |
| Oct 2, 2026 | 41.66 | 42.05 | 41.65 | 41.69 | -0.20% | 36,853 |
| Oct 1, 2026 | 41.43 | 41.89 | 41.41 | 41.77 | -0.22% | 36,930 |
| Sep 30, 2026 | 41.89 | 41.92 | 41.60 | 41.86 | +0.26% | 40,024 |
| Sep 29, 2026 | 41.90 | 41.98 | 41.31 | 41.75 | -0.50% | 58,666 |
| Sep 28, 2026 | 42.28 | 42.28 | 41.87 | 41.97 | -0.66% | 22,002 |
| Sep 25, 2026 | 41.85 | 42.25 | 41.85 | 42.24 | +0.61% | 20,087 |
| Sep 24, 2026 | 42.37 | 42.53 | 41.83 | 41.99 | -0.81% | 36,535 |
| Sep 23, 2026 | 42.74 | 42.74 | 42.19 | 42.33 | -0.86% | 34,788 |
| Sep 22, 2026 | 42.90 | 42.90 | 42.50 | 42.70 | -0.30% | 436,510 |
| Sep 21, 2026 | 42.53 | 42.89 | 42.53 | 42.83 | +0.50% | 18,126 |
| Sep 18, 2026 | 42.65 | 42.73 | 42.55 | 42.61 | -0.73% | 31,999 |
| Sep 17, 2026 | 42.88 | 42.96 | 42.79 | 42.92 | +0.59% | 80,083 |
| Sep 16, 2026 | 42.94 | 42.94 | 42.56 | 42.67 | -0.17% | 55,069 |
| Sep 15, 2026 | 42.73 | 42.90 | 42.65 | 42.74 | +0.10% | 44,005 |
| Sep 14, 2026 | 42.64 | 42.88 | 42.58 | 42.70 | -0.10% | 28,877 |
| Sep 11, 2026 | 43.00 | 43.00 | 42.67 | 42.75 | -1.01% | 37,862 |
| Sep 9, 2026 | 43.41 | 43.46 | 43.14 | 43.18 | -0.44% | 14,695 |
| Sep 8, 2026 | 43.36 | 43.82 | 43.30 | 43.37 | -0.03% | 19,054 |
| Sep 4, 2026 | 43.54 | 44.32 | 43.04 | 43.38 | +0.10% | 37,821 |
| Sep 3, 2026 | 43.40 | 43.49 | 43.30 | 43.34 | +0.26% | 19,327 |
| Sep 2, 2026 | 43.33 | 43.33 | 43.11 | 43.23 | -0.73% | 43,331 |
| Aug 31, 2026 | 43.40 | 43.59 | 43.40 | 43.55 | -0.11% | 250,378 |
| Aug 28, 2026 | 43.80 | 43.82 | 43.56 | 43.60 | -0.39% | 14,985 |
| Aug 27, 2026 | 43.60 | 43.86 | 43.60 | 43.77 | -0.05% | 12,017 |
| Aug 26, 2026 | 43.69 | 43.87 | 43.67 | 43.79 | -0.16% | 5,320 |
| Aug 25, 2026 | 43.63 | 43.88 | 43.63 | 43.86 | +0.46% | 12,186 |
| Aug 24, 2026 | 43.36 | 43.82 | 43.36 | 43.66 | +0.16% | 27,561 |
| Aug 21, 2026 | 43.78 | 43.78 | 43.51 | 43.59 | -0.10% | 15,745 |
| Aug 20, 2026 | 43.63 | 43.70 | 43.54 | 43.63 | -0.30% | 14,497 |
| Aug 19, 2026 | 43.70 | 43.81 | 43.69 | 43.77 | +0.44% | 29,254 |
| Aug 18, 2026 | 43.45 | 43.63 | 43.45 | 43.58 | +0.13% | 34,867 |
| Aug 17, 2026 | 43.64 | 43.64 | 43.44 | 43.52 | -0.23% | 26,507 |
| Aug 14, 2026 | 43.71 | 43.77 | 43.56 | 43.62 | -0.32% | 7,501 |
| Aug 13, 2026 | 43.75 | 43.84 | 43.65 | 43.76 | +0.39% | 13,839 |
| Aug 12, 2026 | 43.40 | 43.72 | 43.40 | 43.59 | +0.14% | 8,921 |
| Aug 11, 2026 | 43.28 | 43.61 | 43.28 | 43.53 | +0.18% | 41,733 |
| Aug 10, 2026 | 43.64 | 43.64 | 43.40 | 43.45 | -0.37% | 39,292 |
| Aug 7, 2026 | 43.52 | 43.98 | 43.47 | 43.61 | +0.17% | 10,462 |
| Aug 6, 2026 | 43.74 | 43.74 | 43.42 | 43.53 | -0.17% | 59,898 |
| Aug 5, 2026 | 43.63 | 43.66 | 43.50 | 43.61 | +0.02% | 31,344 |
| Aug 4, 2026 | 43.50 | 43.65 | 43.50 | 43.60 | +0.54% | 23,951 |
| Aug 3, 2026 | 43.32 | 43.62 | 43.29 | 43.37 | -0.13% | 333,855 |
| Jul 31, 2026 | 43.60 | 43.65 | 43.28 | 43.42 | -0.10% | 391,807 |
| Jul 30, 2026 | 43.69 | 43.77 | 43.35 | 43.47 | -0.41% | 22,352 |
| Jul 29, 2026 | 43.73 | 43.80 | 43.60 | 43.65 | -0.37% | 12,228 |
| Jul 28, 2026 | 43.81 | 43.85 | 43.71 | 43.80 | +0.37% | 15,081 |
| Jul 27, 2026 | 43.60 | 43.76 | 43.54 | 43.65 | +0.25% | 48,330 |
| Jul 24, 2026 | 43.19 | 43.60 | 43.19 | 43.54 | +0.11% | 68,204 |
| Jul 23, 2026 | 43.48 | 43.59 | 43.44 | 43.49 | -0.17% | 48,207 |
| Jul 22, 2026 | 43.59 | 43.68 | 43.55 | 43.56 | -0.37% | 13,201 |
| Jul 21, 2026 | 43.76 | 43.80 | 43.66 | 43.73 | -0.19% | 21,033 |
| Jul 20, 2026 | 43.86 | 43.89 | 43.72 | 43.81 | -0.16% | 19,716 |
| Jul 17, 2026 | 43.93 | 43.95 | 43.84 | 43.88 | +0.00% | 14,307 |
| Jul 16, 2026 | 43.86 | 43.94 | 43.85 | 43.88 | -0.07% | 7,121 |
| Jul 15, 2026 | 44.08 | 44.08 | 43.87 | 43.91 | +0.15% | 15,167 |
| Jul 14, 2026 | 43.81 | 43.99 | 43.69 | 43.84 | +0.48% | 19,487 |
| Jul 13, 2026 | 43.62 | 43.82 | 43.59 | 43.63 | -0.56% | 15,245 |
| Jul 10, 2026 | 43.90 | 43.96 | 43.80 | 43.88 | -0.06% | 16,814 |
| Jul 9, 2026 | 43.93 | 43.97 | 43.86 | 43.91 | +0.17% | 14,557 |
| Jul 8, 2026 | 43.80 | 44.23 | 43.73 | 43.83 | -0.20% | 11,254 |
| Jul 7, 2026 | 44.21 | 44.21 | 43.84 | 43.92 | -0.36% | 15,954 |
| Jul 6, 2026 | 44.03 | 44.14 | 43.96 | 44.08 | +0.06% | 24,657 |
| Jul 2, 2026 | 44.14 | 44.14 | 44.00 | 44.05 | +0.14% | 10,367 |
| Jul 1, 2026 | 43.94 | 44.08 | 43.94 | 43.99 | -0.54% | 15,964 |
| Jun 30, 2026 | 44.38 | 44.38 | 44.22 | 44.23 | -0.48% | 23,413 |
| Jun 29, 2026 | 44.70 | 44.70 | 44.36 | 44.45 | +0.08% | 25,922 |
| Jun 26, 2026 | 44.62 | 44.62 | 44.14 | 44.41 | +0.00% | 14,092 |
| Jun 25, 2026 | 44.35 | 44.52 | 44.34 | 44.41 | +0.12% | 22,368 |
| Jun 24, 2026 | 44.14 | 44.42 | 44.14 | 44.35 | +0.40% | 26,812 |
| Jun 23, 2026 | 44.17 | 44.26 | 44.10 | 44.18 | +0.19% | 11,037 |
| Jun 22, 2026 | 44.37 | 44.37 | 44.05 | 44.09 | -0.14% | 18,021 |
| Jun 18, 2026 | 44.47 | 44.47 | 44.11 | 44.16 | +0.35% | 18,170 |
| Jun 17, 2026 | 44.27 | 44.36 | 44.00 | 44.00 | -0.53% | 13,828 |
| Jun 16, 2026 | 43.97 | 44.33 | 43.97 | 44.23 | +0.16% | 11,072 |
| Jun 15, 2026 | 43.99 | 44.26 | 43.99 | 44.16 | +0.37% | 13,064 |
| Jun 12, 2026 | 43.94 | 44.91 | 43.93 | 44.00 | -0.35% | 33,561 |
| Jun 11, 2026 | 44.03 | 44.18 | 43.90 | 44.16 | +0.55% | 16,333 |
| Jun 10, 2026 | 43.96 | 44.00 | 43.85 | 43.91 | -0.07% | 8,995 |
| Jun 9, 2026 | 43.83 | 44.02 | 43.83 | 43.95 | +0.17% | 27,768 |
| Jun 8, 2026 | 43.76 | 44.14 | 43.76 | 43.87 | +0.00% | 13,685 |
| Jun 5, 2026 | 44.23 | 44.39 | 43.81 | 43.87 | -0.45% | 6,525 |
| Jun 4, 2026 | 44.16 | 44.18 | 44.00 | 44.07 | +0.11% | 21,428 |
| Jun 3, 2026 | 43.90 | 44.08 | 43.88 | 44.02 | -0.19% | 14,493 |
| Jun 2, 2026 | 44.05 | 44.17 | 44.03 | 44.11 | +0.07% | 72,487 |
| Jun 1, 2026 | 43.83 | 44.14 | 43.83 | 44.08 | -0.46% | 78,912 |
| May 29, 2026 | 44.25 | 44.42 | 44.20 | 44.28 | -0.19% | 24,540 |
| May 28, 2026 | 44.18 | 44.43 | 44.14 | 44.36 | +0.31% | 75,725 |
| May 27, 2026 | 44.00 | 44.47 | 44.00 | 44.23 | +0.20% | 100,275 |
| May 26, 2026 | 43.88 | 44.20 | 43.88 | 44.13 | +0.55% | 33,996 |
| May 22, 2026 | 44.22 | 44.22 | 43.80 | 43.90 | -0.10% | 42,884 |
| May 21, 2026 | 43.63 | 44.00 | 43.63 | 43.94 | +0.05% | 18,417 |
| May 20, 2026 | 43.56 | 43.94 | 43.53 | 43.92 | +0.65% | 33,240 |
| May 19, 2026 | 43.72 | 43.72 | 43.54 | 43.63 | -0.36% | 15,126 |
| May 18, 2026 | 43.48 | 44.12 | 43.48 | 43.79 | -0.08% | 377,516 |
| May 15, 2026 | 44.11 | 44.11 | 43.78 | 43.83 | -0.58% | 33,958 |
| May 14, 2026 | 44.16 | 44.26 | 44.08 | 44.08 | -0.11% | 15,530 |
| May 13, 2026 | 44.19 | 44.21 | 44.04 | 44.13 | +0.07% | 31,793 |
| May 12, 2026 | 44.43 | 44.43 | 44.02 | 44.10 | -0.49% | 30,036 |
| May 11, 2026 | 44.32 | 44.38 | 44.23 | 44.31 | -0.45% | 40,342 |
| May 8, 2026 | 44.44 | 44.65 | 44.34 | 44.52 | +0.35% | 40,479 |
| May 7, 2026 | 44.35 | 44.54 | 44.30 | 44.36 | -0.09% | 15,309 |
| May 6, 2026 | 44.53 | 44.53 | 44.30 | 44.40 | +0.49% | 41,159 |
| May 5, 2026 | 44.35 | 44.35 | 44.08 | 44.19 | -0.05% | 24,407 |
| May 4, 2026 | 44.15 | 44.29 | 44.10 | 44.20 | -0.19% | 22,304 |
| May 1, 2026 | 44.72 | 44.72 | 44.15 | 44.29 | -0.02% | 35,082 |
| Apr 30, 2026 | 44.11 | 44.42 | 44.11 | 44.29 | +0.07% | 63,402 |
| Apr 29, 2026 | 44.72 | 44.72 | 44.19 | 44.27 | -0.58% | 33,993 |
| Apr 28, 2026 | 44.41 | 44.56 | 44.41 | 44.52 | -0.10% | 12,840 |
| Apr 27, 2026 | 44.75 | 44.75 | 44.53 | 44.57 | -0.30% | 11,275 |
| Apr 24, 2026 | 44.39 | 44.73 | 44.39 | 44.70 | +0.47% | 14,299 |
| Apr 23, 2026 | 44.63 | 44.82 | 44.40 | 44.50 | -0.19% | 16,289 |
| Apr 22, 2026 | 44.94 | 44.94 | 44.53 | 44.58 | +0.13% | 14,342 |
| Apr 21, 2026 | 44.57 | 44.65 | 44.52 | 44.52 | -0.45% | 8,729 |
| Apr 20, 2026 | 44.60 | 44.79 | 44.60 | 44.72 | +0.01% | 36,394 |
| Apr 17, 2026 | 44.75 | 44.85 | 44.71 | 44.72 | +0.37% | 7,273 |
| Apr 16, 2026 | 44.67 | 44.67 | 44.48 | 44.55 | -0.09% | 10,264 |
| Apr 15, 2026 | 44.66 | 44.66 | 44.43 | 44.59 | -0.02% | 39,732 |
| Apr 14, 2026 | 44.49 | 44.67 | 44.45 | 44.60 | +0.31% | 15,366 |
| Apr 13, 2026 | 44.60 | 44.62 | 44.34 | 44.47 | -0.16% | 17,288 |
| Apr 10, 2026 | 44.57 | 44.63 | 44.46 | 44.53 | +0.24% | 8,344 |
| Apr 9, 2026 | 44.55 | 44.58 | 44.38 | 44.43 | -0.10% | 59,809 |
| Apr 8, 2026 | 44.56 | 44.56 | 44.40 | 44.48 | +0.38% | 47,557 |
| Apr 7, 2026 | 44.40 | 44.40 | 44.21 | 44.30 | +0.20% | 16,784 |
| Apr 6, 2026 | 44.26 | 44.48 | 44.10 | 44.22 | -0.25% | 69,266 |
| Apr 2, 2026 | 44.11 | 44.36 | 44.11 | 44.33 | +0.10% | 13,477 |
| Apr 1, 2026 | 44.50 | 44.66 | 44.20 | 44.28 | -0.11% | 27,797 |
| Mar 31, 2026 | 44.36 | 44.48 | 44.33 | 44.33 | +0.05% | 23,687 |
| Mar 30, 2026 | 44.05 | 44.44 | 44.05 | 44.31 | +0.57% | 27,202 |
| Mar 27, 2026 | 43.95 | 44.12 | 43.95 | 44.06 | +0.14% | 31,344 |
| Mar 26, 2026 | 44.12 | 44.25 | 43.95 | 43.99 | -0.64% | 34,534 |
| Mar 25, 2026 | 44.15 | 44.32 | 44.15 | 44.28 | +0.44% | 9,894 |
| Mar 24, 2026 | 44.01 | 44.26 | 44.01 | 44.09 | -0.34% | 21,389 |
| Mar 23, 2026 | 44.14 | 44.35 | 44.07 | 44.23 | +0.37% | 40,351 |
| Mar 20, 2026 | 44.45 | 44.45 | 44.01 | 44.07 | -0.73% | 16,962 |
| Mar 19, 2026 | 44.23 | 44.44 | 44.23 | 44.40 | -0.07% | 24,230 |
| Mar 18, 2026 | 44.81 | 44.81 | 44.41 | 44.42 | -0.45% | 13,120 |
| Mar 17, 2026 | 44.62 | 44.70 | 44.55 | 44.63 | +0.20% | 16,548 |
| Mar 16, 2026 | 44.47 | 44.60 | 44.44 | 44.53 | +0.43% | 17,309 |
| Mar 13, 2026 | 44.45 | 44.45 | 44.27 | 44.34 | -0.22% | 132,660 |
| Mar 12, 2026 | 44.43 | 44.59 | 44.34 | 44.45 | -0.36% | 67,150 |
| Mar 11, 2026 | 44.82 | 44.82 | 44.56 | 44.60 | -0.48% | 14,735 |
| Mar 10, 2026 | 44.82 | 45.12 | 44.78 | 44.82 | -0.32% | 40,499 |
| Mar 9, 2026 | 44.76 | 45.01 | 44.58 | 44.96 | +0.50% | 28,670 |
| Mar 6, 2026 | 44.58 | 44.95 | 44.58 | 44.74 | -0.16% | 15,719 |
| Mar 5, 2026 | 44.74 | 45.05 | 44.68 | 44.81 | -0.27% | 28,126 |
| Mar 4, 2026 | 44.81 | 45.01 | 44.81 | 44.94 | +0.06% | 14,404 |
| Mar 3, 2026 | 44.81 | 44.96 | 44.77 | 44.91 | -0.20% | 14,408 |
| Mar 2, 2026 | 44.70 | 45.11 | 44.62 | 45.00 | -0.60% | 20,341 |
| Feb 27, 2026 | 45.13 | 45.42 | 45.13 | 45.27 | +0.25% | 14,112 |
| Feb 26, 2026 | 44.99 | 45.21 | 44.99 | 45.16 | +0.10% | 9,475 |
| Feb 25, 2026 | 44.86 | 45.20 | 44.86 | 45.11 | -0.09% | 18,019 |
| Feb 24, 2026 | 45.02 | 45.49 | 45.02 | 45.15 | +0.10% | 79,757 |
| Feb 23, 2026 | 44.99 | 45.22 | 44.99 | 45.10 | +0.38% | 39,481 |
| Feb 20, 2026 | 44.88 | 44.99 | 44.83 | 44.94 | -0.04% | 10,000 |
| Feb 19, 2026 | 45.02 | 45.02 | 44.87 | 44.95 | +0.02% | 14,999 |
| Feb 18, 2026 | 45.04 | 45.04 | 44.85 | 44.95 | -0.17% | 42,364 |
| Feb 17, 2026 | 44.90 | 45.08 | 44.82 | 45.02 | +0.02% | 20,528 |
| Feb 13, 2026 | 44.96 | 45.07 | 44.93 | 45.01 | +0.22% | 11,515 |
| Feb 12, 2026 | 44.63 | 44.98 | 44.63 | 44.91 | +0.17% | 10,688 |
| Feb 11, 2026 | 44.81 | 44.89 | 44.72 | 44.84 | +0.20% | 17,528 |
| Feb 10, 2026 | 44.70 | 44.82 | 44.69 | 44.74 | +0.24% | 12,709 |
| Feb 9, 2026 | 44.79 | 44.79 | 44.57 | 44.64 | -0.19% | 18,735 |
| Feb 6, 2026 | 44.70 | 44.78 | 44.52 | 44.73 | +0.39% | 17,461 |
| Feb 5, 2026 | 44.54 | 44.66 | 44.45 | 44.55 | +0.18% | 56,608 |
| Feb 4, 2026 | 44.80 | 44.80 | 44.43 | 44.47 | -0.19% | 22,399 |
| Feb 3, 2026 | 44.45 | 44.62 | 44.44 | 44.55 | +0.00% | 50,038 |
| Feb 2, 2026 | 44.62 | 44.76 | 44.48 | 44.55 | -0.44% | 70,535 |
| Jan 30, 2026 | 44.81 | 44.81 | 44.62 | 44.75 | -0.12% | 39,011 |
| Jan 29, 2026 | 44.73 | 44.85 | 44.65 | 44.80 | -0.00% | 24,651 |
| Jan 28, 2026 | 44.84 | 44.96 | 44.69 | 44.80 | +0.09% | 19,728 |
| Jan 27, 2026 | 44.89 | 44.90 | 44.73 | 44.77 | -0.07% | 17,000 |
| Jan 26, 2026 | 44.82 | 44.83 | 44.62 | 44.80 | +0.42% | 79,015 |
| Jan 23, 2026 | 44.96 | 44.96 | 44.55 | 44.61 | -0.03% | 38,417 |
| Jan 22, 2026 | 44.89 | 44.89 | 44.50 | 44.63 | -0.01% | 47,019 |
| Jan 21, 2026 | 44.46 | 44.69 | 44.46 | 44.63 | +0.36% | 8,494 |
| Jan 20, 2026 | 44.68 | 44.69 | 44.47 | 44.47 | -0.45% | 21,450 |
| Jan 16, 2026 | 44.75 | 44.75 | 44.61 | 44.67 | +0.11% | 13,591 |
| Jan 15, 2026 | 44.83 | 44.83 | 44.60 | 44.62 | -0.22% | 364,682 |
| Jan 14, 2026 | 44.77 | 44.78 | 44.65 | 44.72 | +0.01% | 29,903 |
| Jan 13, 2026 | 44.85 | 44.85 | 44.65 | 44.72 | -0.08% | 19,990 |
| Jan 12, 2026 | 44.62 | 44.81 | 44.62 | 44.75 | +0.02% | 27,708 |
| Jan 9, 2026 | 44.70 | 44.79 | 44.46 | 44.74 | +0.64% | 26,890 |
| Jan 8, 2026 | 44.43 | 44.56 | 44.40 | 44.46 | -0.12% | 23,394 |
| Jan 7, 2026 | 44.40 | 44.59 | 44.40 | 44.52 | -0.03% | 10,157 |
| Jan 6, 2026 | 44.34 | 44.57 | 44.34 | 44.53 | -0.17% | 20,152 |
| Jan 5, 2026 | 44.57 | 45.02 | 44.39 | 44.60 | +0.51% | 45,818 |
| Jan 2, 2026 | 44.63 | 44.63 | 44.37 | 44.38 | -0.36% | 15,896 |
| Dec 31, 2025 | 44.53 | 44.59 | 44.47 | 44.54 | +0.06% | 4,575 |
| Dec 30, 2025 | 44.38 | 44.58 | 44.38 | 44.52 | +0.06% | 15,396 |
| Dec 29, 2025 | 44.65 | 44.65 | 44.39 | 44.49 | +0.00% | 18,594 |
| Dec 26, 2025 | 44.54 | 44.56 | 44.44 | 44.49 | -0.01% | 73,980 |
| Dec 24, 2025 | 44.62 | 44.62 | 44.40 | 44.49 | +0.01% | 7,505 |
| Dec 23, 2025 | 44.47 | 44.54 | 44.13 | 44.49 | +0.17% | 81,706 |
| Dec 22, 2025 | 44.60 | 44.60 | 44.30 | 44.41 | -0.15% | 30,857 |
| Dec 19, 2025 | 44.32 | 44.49 | 44.32 | 44.48 | -0.31% | 12,648 |
| Dec 18, 2025 | 44.53 | 44.65 | 44.51 | 44.62 | +0.36% | 38,425 |
| Dec 17, 2025 | 44.37 | 44.74 | 44.35 | 44.46 | +0.00% | 27,490 |
| Dec 16, 2025 | 44.52 | 44.60 | 44.42 | 44.46 | +0.14% | 24,781 |
| Dec 15, 2025 | 44.33 | 44.43 | 44.28 | 44.40 | +0.05% | 6,804 |
| Dec 12, 2025 | 44.34 | 44.45 | 44.29 | 44.38 | -0.23% | 18,832 |
| Dec 11, 2025 | 44.59 | 44.61 | 44.39 | 44.48 | +0.12% | 37,148 |
| Dec 10, 2025 | 44.36 | 44.46 | 44.23 | 44.42 | +0.19% | 14,132 |
| Dec 9, 2025 | 44.69 | 44.69 | 44.31 | 44.34 | -0.32% | 13,109 |
| Dec 8, 2025 | 44.36 | 44.57 | 44.30 | 44.48 | +0.04% | 14,758 |
| Dec 5, 2025 | 44.71 | 44.80 | 44.42 | 44.47 | -0.11% | 18,805 |
| Dec 4, 2025 | 44.64 | 44.64 | 44.40 | 44.52 | -0.16% | 7,782 |
| Dec 3, 2025 | 44.42 | 44.63 | 44.42 | 44.59 | +0.22% | 17,280 |
| Dec 2, 2025 | 44.35 | 44.55 | 44.35 | 44.48 | +0.06% | 11,512 |
| Dec 1, 2025 | 44.63 | 44.63 | 44.34 | 44.46 | -0.69% | 17,931 |
| Nov 28, 2025 | 44.93 | 44.93 | 44.64 | 44.77 | -0.13% | 444,276 |
| Nov 26, 2025 | 44.79 | 44.84 | 44.63 | 44.83 | -0.05% | 6,943 |
| Nov 25, 2025 | 44.58 | 44.85 | 44.58 | 44.85 | +0.38% | 29,723 |
| Nov 24, 2025 | 44.74 | 44.79 | 44.52 | 44.68 | +0.30% | 41,400 |
| Nov 21, 2025 | 44.51 | 44.65 | 44.50 | 44.55 | +0.06% | 47,412 |
| Nov 20, 2025 | 44.35 | 44.55 | 44.35 | 44.52 | +0.23% | 17,054 |
| Nov 19, 2025 | 44.59 | 44.59 | 44.36 | 44.42 | -0.02% | 29,985 |
| Nov 18, 2025 | 44.57 | 44.57 | 44.35 | 44.42 | -0.02% | 15,989 |
| Nov 17, 2025 | 44.52 | 44.52 | 44.34 | 44.44 | +0.03% | 17,851 |
| Nov 14, 2025 | 44.61 | 44.61 | 44.40 | 44.42 | -0.11% | 18,859 |
| Nov 13, 2025 | 44.63 | 44.63 | 44.44 | 44.47 | -0.26% | 30,339 |
| Nov 12, 2025 | 44.64 | 44.68 | 44.53 | 44.59 | +0.07% | 11,739 |
| Nov 11, 2025 | 44.61 | 44.65 | 44.45 | 44.55 | +0.13% | 15,585 |
| Nov 10, 2025 | 44.60 | 44.60 | 44.39 | 44.49 | -0.07% | 12,734 |
| Nov 7, 2025 | 44.54 | 44.63 | 44.49 | 44.52 | -0.06% | 9,738 |
| Nov 6, 2025 | 44.55 | 44.63 | 44.50 | 44.55 | +0.35% | 15,550 |
| Nov 5, 2025 | 44.52 | 44.91 | 44.33 | 44.40 | -0.16% | 10,894 |
| Nov 4, 2025 | 44.60 | 44.60 | 44.38 | 44.47 | -0.04% | 18,101 |
Daily open, high, low, close and volume for iShares GNMA Bond ETF (GNMA). Showing 249 trading days. Unadjusted prices.