iShares GNMA Bond ETF (GNMA) NASDAQ

Currency In USD

GNMA Historical Return

If you invested $1000 in iShares GNMA Bond ETF (GNMA) 10 years ago, it would be worth $1,046.6 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $965.85, while $1000 invested 1 year ago would be worth $957.64. This corresponds to total returns of 4.66%, -3.41%, -4.24%, respectively, with annualized returns of 0.46%, -0.69%, -4.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GNMA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	41.66	41.69	41.69	42.05	41.65	36,852
October 01, 2026	41.43	41.77	41.77	41.89	41.41	36,928
September 30, 2026	41.89	41.86	41.86	41.92	41.6	40,021
September 29, 2026	41.9	41.75	41.75	41.98	41.31	58,665
September 28, 2026	42.28	41.97	41.97	42.28	41.87	22,001
September 25, 2026	41.85	42.24	42.24	42.25	41.85	22,516
September 24, 2026	42.37	41.99	41.99	42.53	41.83	36,532
September 23, 2026	42.74	42.33	42.33	42.74	42.19	34,784
September 22, 2026	42.9	42.7	42.7	42.9	42.5	436,567
September 21, 2026	42.53	42.83	42.83	42.89	42.53	18,119
September 18, 2026	42.65	42.61	42.61	42.74	42.55	31,996
September 17, 2026	42.88	42.93	42.93	42.96	42.79	80,080
September 16, 2026	42.94	42.67	42.67	42.94	42.56	55,067
September 15, 2026	42.73	42.75	42.75	42.9	42.65	44,003
September 11, 2026	42.96	42.75	42.75	42.96	42.67	38,150
September 10, 2026	42.97	42.89	42.89	42.97	42.8	15,967
September 09, 2026	43.41	43.18	43.18	43.46	43.14	14,693
September 08, 2026	43.36	43.37	43.37	43.82	43.3	19,051
September 04, 2026	43.54	43.39	43.39	44.32	43.04	37,811
September 03, 2026	43.4	43.34	43.34	43.49	43.3	19,325
September 02, 2026	43.33	43.23	43.23	43.33	43.11	43,550
September 01, 2026	43.25	43.21	43.21	43.42	43.07	240,359
August 31, 2026	43.4	43.55	43.55	43.59	43.4	250,377
August 28, 2026	43.8	43.6	43.6	43.82	43.56	14,985
August 27, 2026	43.6	43.77	43.77	43.86	43.6	12,016
August 26, 2026	43.69	43.79	43.79	43.87	43.67	5,320
August 25, 2026	43.63	43.86	43.86	43.88	43.63	12,186
August 24, 2026	43.36	43.66	43.66	43.82	43.36	27,560
August 21, 2026	43.78	43.59	43.59	43.78	43.51	15,745
August 20, 2026	43.63	43.64	43.64	43.7	43.54	14,495
August 19, 2026	43.7	43.77	43.77	43.81	43.69	29,242
August 18, 2026	43.45	43.58	43.58	43.63	43.45	34,859
August 17, 2026	43.64	43.52	43.52	43.64	43.44	27,522
August 14, 2026	43.71	43.62	43.62	43.77	43.56	7,501
August 13, 2026	43.75	43.76	43.76	43.84	43.65	13,838
August 12, 2026	43.4	43.59	43.59	43.72	43.4	8,886
August 11, 2026	43.28	43.53	43.53	43.61	43.28	41,698
August 10, 2026	43.64	43.45	43.45	43.64	43.4	39,291
August 07, 2026	43.52	43.61	43.61	43.98	43.47	10,462
August 06, 2026	43.74	43.54	43.54	43.74	43.42	59,897
August 05, 2026	43.64	43.61	43.61	43.66	43.5	31,344
August 04, 2026	43.5	43.6	43.6	43.65	43.5	24,281
August 03, 2026	43.32	43.37	43.37	43.62	43.29	333,854
July 31, 2026	43.6	43.42	43.42	43.65	43.28	391,806
July 30, 2026	43.69	43.47	43.47	43.77	43.35	22,352
July 29, 2026	43.74	43.65	43.65	43.8	43.6	12,227
July 28, 2026	43.81	43.81	43.81	43.85	43.71	15,081
July 27, 2026	43.6	43.65	43.65	43.76	43.54	48,377
July 24, 2026	43.19	43.54	43.54	43.6	43.19	68,203
July 23, 2026	43.48	43.49	43.49	43.59	43.44	48,207
July 22, 2026	43.59	43.57	43.57	43.68	43.55	13,200
July 21, 2026	43.76	43.73	43.73	43.8	43.66	21,309
July 20, 2026	43.86	43.81	43.81	43.89	43.72	19,716
July 17, 2026	43.93	43.88	43.88	43.95	43.84	14,398
July 16, 2026	43.86	43.88	43.88	43.94	43.85	7,253
July 15, 2026	44.08	43.91	43.91	44.08	43.87	15,159
July 14, 2026	43.81	43.85	43.85	43.99	43.69	19,533
July 13, 2026	43.62	43.64	43.64	43.82	43.59	15,245
July 10, 2026	43.9	43.88	43.88	43.96	43.8	16,975
July 09, 2026	43.93	43.91	43.91	43.97	43.86	14,557