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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.51	44.55	44.55	44.65	44.5	47,412
November 20, 2025	44.35	44.52	44.52	44.55	44.35	17,100
November 19, 2025	44.59	44.42	44.42	44.59	44.36	30,000
November 18, 2025	44.57	44.43	44.43	44.57	44.35	16,000
November 17, 2025	44.52	44.44	44.44	44.52	44.34	17,851
November 14, 2025	44.61	44.42	44.42	44.61	44.4	18,900
November 13, 2025	44.63	44.47	44.47	44.63	44.44	30,339
November 12, 2025	44.64	44.59	44.59	44.68	44.53	11,739
November 11, 2025	44.61	44.55	44.55	44.65	44.46	15,600
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

iShares GNMA Bond ETF (GNMA) NASDAQ