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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	44.6	44.5	44.5	44.6	44.39	12,734
November 07, 2025	44.54	44.53	44.53	44.63	44.49	9,738
November 06, 2025	44.55	44.55	44.55	44.63	44.5	15,600
November 05, 2025	44.52	44.4	44.4	44.91	44.33	10,900
November 04, 2025	44.6	44.47	44.47	44.6	44.38	18,101
November 03, 2025	44.35	44.49	44.49	44.51	44.35	28,300
October 31, 2025	44.83	44.63	44.48	44.83	44.6	13,031
October 30, 2025	44.67	44.68	44.53	44.8	44.61	7,113
October 29, 2025	45.34	44.78	44.62	45.34	44.73	67,409
October 28, 2025	44.74	44.89	44.74	44.95	44.74	160,743
October 27, 2025	44.88	44.85	44.7	44.89	44.74	9,405
October 24, 2025	44.84	44.8	44.64	44.84	44.74	9,722
October 23, 2025	44.85	44.81	44.65	44.85	44.76	16,434
October 22, 2025	44.72	44.86	44.7	44.9	44.72	6,102
October 21, 2025	45.05	44.8	44.8	45.05	44.74	8,950
October 20, 2025	44.66	44.88	44.88	44.94	44.61	12,536
October 17, 2025	44.78	44.7	44.7	44.78	44.64	17,200
October 16, 2025	44.67	44.68	44.68	44.87	44.56	19,370
October 15, 2025	44.6	44.71	44.71	44.78	44.6	33,118
October 14, 2025	44.34	44.61	44.61	44.65	44.34	23,036
October 13, 2025	44.7	44.42	44.42	44.7	44.34	10,528
October 10, 2025	44.47	44.44	44.44	44.49	44.39	11,100
October 09, 2025	44.4	44.32	44.32	44.45	44.3	48,000
October 08, 2025	44.54	44.46	44.46	44.54	44.4	13,692
October 07, 2025	44.39	44.4	44.4	44.48	44.35	20,733
October 06, 2025	44.48	44.34	44.34	44.48	44.28	13,700
October 03, 2025	44.44	44.45	44.45	44.51	44.39	14,944
October 02, 2025	44.27	44.44	44.44	44.5	44.21	19,525
October 01, 2025	44.39	44.38	44.38	44.52	44.26	20,500
September 30, 2025	44.72	44.35	44.35	44.72	44.35	19,001
September 29, 2025	44.4	44.41	44.41	44.47	44.34	8,400
September 26, 2025	44.37	44.35	44.35	44.4	44.3	15,205
September 25, 2025	44.7	44.42	44.42	44.7	44.31	8,800
September 24, 2025	44.43	44.42	44.42	44.45	44.38	4,533
September 23, 2025	44.4	44.5	44.5	44.52	44.36	5,848
September 22, 2025	44.51	44.37	44.37	44.51	44.31	12,083
September 19, 2025	44.49	44.46	44.46	44.54	44.44	4,126
September 18, 2025	44.47	44.44	44.44	44.89	44.38	10,600
September 17, 2025	44.76	44.63	44.63	44.82	44.63	16,400
September 16, 2025	44.83	44.75	44.75	44.86	44.65	20,422
September 15, 2025	44.56	44.74	44.74	45.16	44.56	11,401
September 12, 2025	44.9	44.62	44.62	44.9	44.46	9,000
September 11, 2025	44.74	44.66	44.66	44.74	44.55	3,632
September 10, 2025	44.61	44.55	44.55	44.66	44.46	13,300
September 09, 2025	44.69	44.47	44.47	44.69	44.43	3,900
September 08, 2025	44.5	44.56	44.56	44.64	44.48	14,848
September 05, 2025	44.5	44.37	44.37	44.5	44.31	12,829
September 04, 2025	44.07	44.16	44.16	44.17	43.99	11,400
September 03, 2025	43.94	43.98	43.98	44.08	43.88	25,400
September 02, 2025	44.12	43.87	43.87	44.12	43.75	250,700
August 29, 2025	43.93	44.27	44.27	44.46	43.93	178,400
August 28, 2025	44.06	44.12	44.12	44.15	44	3,039
August 27, 2025	44.06	44.04	44.04	44.12	43.97	7,129
August 26, 2025	44.01	44.06	44.06	44.07	43.99	2,426
August 25, 2025	44.06	43.97	43.97	44.06	43.9	9,728
August 22, 2025	43.88	44.03	44.03	44.09	43.82	6,300
August 21, 2025	43.8	43.71	43.71	43.81	43.59	15,539
August 20, 2025	43.84	43.76	43.76	43.87	43.72	7,820
August 19, 2025	43.9	43.73	43.73	43.9	43.66	101,200
August 18, 2025	43.53	43.73	43.73	43.79	43.53	13,476

iShares GNMA Bond ETF (GNMA) NASDAQ