iShares GNMA Bond ETF - GNMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.88	44.94	44.94	44.99	44.83	10,000
February 19, 2026	45.02	44.96	44.96	45.02	44.87	15,000
February 18, 2026	45.04	44.95	44.95	45.04	44.85	42,400
February 17, 2026	44.9	45.02	45.02	45.08	44.82	20,528
February 13, 2026	44.96	45.01	45.01	45.07	44.93	11,515
February 12, 2026	44.63	44.91	44.91	44.98	44.63	10,700
February 11, 2026	44.81	44.84	44.84	44.89	44.72	17,528
February 10, 2026	44.7	44.75	44.75	44.82	44.69	12,709
February 09, 2026	44.79	44.64	44.64	44.79	44.57	18,735
February 06, 2026	44.7	44.73	44.73	44.78	44.52	17,500
February 05, 2026	44.54	44.55	44.55	44.66	44.45	56,608
February 04, 2026	44.8	44.47	44.47	44.8	44.43	22,400
February 03, 2026	44.45	44.56	44.56	44.62	44.44	50,038
February 02, 2026	44.62	44.56	44.56	44.76	44.48	70,535
January 30, 2026	44.81	44.75	44.75	44.81	44.62	39,011
January 29, 2026	44.73	44.8	44.8	44.85	44.65	24,700
January 28, 2026	44.84	44.81	44.81	44.96	44.69	19,728
January 27, 2026	44.89	44.77	44.77	44.9	44.73	17,000
January 26, 2026	44.82	44.8	44.8	44.83	44.62	79,015
January 23, 2026	44.96	44.61	44.61	44.96	44.55	38,417
January 22, 2026	44.89	44.63	44.63	44.89	44.5	47,019
January 21, 2026	44.46	44.63	44.63	44.69	44.46	8,500
January 20, 2026	44.68	44.47	44.47	44.69	44.47	21,443
January 16, 2026	44.75	44.67	44.67	44.75	44.61	13,600
January 15, 2026	44.83	44.62	44.62	44.83	44.6	364,700
January 14, 2026	44.77	44.72	44.72	44.77	44.72	29,538
January 13, 2026	44.85	44.72	44.72	44.85	44.65	20,000
January 12, 2026	44.62	44.75	44.75	44.81	44.62	27,708
January 09, 2026	44.7	44.74	44.74	44.79	44.46	26,900
January 08, 2026	44.43	44.46	44.46	44.56	44.4	23,400
January 07, 2026	44.4	44.52	44.52	44.59	44.4	10,157
January 06, 2026	44.34	44.53	44.53	44.57	44.34	20,200
January 05, 2026	44.57	44.61	44.61	45.02	44.39	45,818
January 02, 2026	44.63	44.38	44.38	44.63	44.37	15,900
December 31, 2025	44.53	44.54	44.54	44.59	44.47	4,600
December 30, 2025	44.38	44.52	44.52	44.58	44.38	15,400
December 29, 2025	44.65	44.49	44.49	44.65	44.39	18,600
December 26, 2025	44.54	44.49	44.49	44.56	44.44	73,980
December 24, 2025	44.62	44.5	44.5	44.62	44.4	7,505
December 23, 2025	44.47	44.49	44.49	44.54	44.13	81,706
December 22, 2025	44.6	44.42	44.42	44.6	44.3	30,900
December 19, 2025	44.32	44.48	44.48	44.49	44.32	12,648
December 18, 2025	44.53	44.62	44.46	44.65	44.51	38,425
December 17, 2025	44.37	44.46	44.3	44.74	44.35	27,500
December 16, 2025	44.52	44.46	44.3	44.6	44.42	24,800
December 15, 2025	44.33	44.4	44.24	44.43	44.28	6,804
December 12, 2025	44.35	44.38	44.38	44.45	44.29	19,913
December 11, 2025	44.59	44.48	44.48	44.61	44.39	37,148
December 10, 2025	44.36	44.43	44.43	44.46	44.23	14,219
December 09, 2025	44.69	44.34	44.34	44.69	44.31	13,109
December 08, 2025	44.36	44.49	44.49	44.57	44.3	14,800
December 05, 2025	44.71	44.47	44.47	44.8	44.42	18,805
December 04, 2025	44.64	44.52	44.52	44.64	44.44	5,848
December 03, 2025	44.42	44.59	44.59	44.63	44.42	17,300
December 02, 2025	44.35	44.49	44.49	44.55	44.35	11,512
December 01, 2025	44.63	44.46	44.46	44.63	44.34	17,931
November 28, 2025	44.93	44.77	44.61	44.93	44.64	444,300
November 26, 2025	44.79	44.83	44.83	44.84	44.63	6,943
November 25, 2025	44.58	44.85	44.85	44.85	44.58	29,723
November 24, 2025	44.74	44.68	44.68	44.79	44.52	41,400

iShares GNMA Bond ETF (GNMA) NASDAQ