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 $1,090.95 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,003.23, while $1000 invested 1 year ago would be worth $1,019.73. This corresponds to total returns of 9.1%, 0.32%, 1.97%, respectively, with annualized returns of 0.87%, 0.06%, 1.97%.

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
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
July 08, 2026	43.8	43.83	43.83	44.23	43.73	11,254
July 07, 2026	44.21	43.92	43.92	44.21	43.84	15,953
July 06, 2026	44.03	44.08	44.08	44.14	43.96	24,758
July 02, 2026	44.14	44.06	44.06	44.14	44	10,367
July 01, 2026	43.94	43.99	43.99	44.08	43.94	15,963
June 30, 2026	44.38	44.23	44.23	44.38	44.22	23,413
June 29, 2026	44.7	44.45	44.45	44.7	44.36	26,270
June 26, 2026	44.62	44.41	44.41	44.62	44.14	14,222
June 25, 2026	44.35	44.41	44.41	44.52	44.34	22,367
June 24, 2026	44.14	44.36	44.36	44.42	44.14	26,812
June 23, 2026	44.17	44.18	44.18	44.26	44.1	11,037
June 22, 2026	44.37	44.1	44.1	44.37	44.05	18,020
June 18, 2026	44.47	44.16	44.16	44.47	44.11	18,169
June 17, 2026	44.27	44	44	44.36	44	13,828
June 16, 2026	43.97	44.24	44.24	44.33	43.97	11,071
June 15, 2026	43.99	44.16	44.16	44.26	43.99	13,064
June 12, 2026	43.94	44	44	44.91	43.93	33,701
June 11, 2026	44.03	44.16	44.16	44.18	43.9	16,333
June 10, 2026	43.96	43.92	43.92	44	43.85	8,995
June 09, 2026	43.83	43.95	43.95	44.02	43.83	27,768
June 08, 2026	43.76	43.87	43.87	44.14	43.76	13,808
June 05, 2026	44.23	43.87	43.87	44.39	43.81	6,514
June 04, 2026	44.16	44.07	44.07	44.18	44	26,518
June 03, 2026	43.9	44.02	44.02	44.08	43.88	14,485
June 02, 2026	44.06	44.11	44.11	44.17	44.03	72,397
June 01, 2026	43.83	44.08	44.08	44.14	43.83	79,806
May 29, 2026	44.25	44.28	44.28	44.42	44.2	24,539
May 28, 2026	44.18	44.36	44.36	44.43	44.14	75,724
May 27, 2026	44	44.23	44.23	44.47	44	100,275
May 26, 2026	43.88	44.14	44.14	44.2	43.88	33,977
May 22, 2026	44.22	43.9	43.9	44.22	43.8	42,883
May 21, 2026	43.63	43.94	43.94	44	43.63	18,416
May 20, 2026	43.56	43.92	43.92	43.94	43.53	34,233
May 19, 2026	43.72	43.64	43.64	43.72	43.54	15,174
May 18, 2026	43.48	43.79	43.79	44.12	43.48	377,515
May 15, 2026	44.11	43.83	43.83	44.11	43.78	33,958
May 14, 2026	44.17	44.08	44.08	44.26	44.06	15,519
May 13, 2026	44.19	44.13	44.13	44.21	44.04	32,004
May 12, 2026	44.43	44.1	44.1	44.43	44.02	30,035
May 11, 2026	44.32	44.32	44.32	44.38	44.24	40,427
May 08, 2026	44.44	44.52	44.52	44.65	44.34	40,479
May 07, 2026	44.34	44.36	44.36	44.54	44.3	15,302
May 06, 2026	44.53	44.4	44.4	44.53	44.3	41,144