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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.53	43.73	43.73	43.79	43.53	13,476
August 15, 2025	43.73	43.75	43.75	43.85	43.69	12,100
August 14, 2025	43.98	43.81	43.81	43.98	43.76	11,943
August 13, 2025	43.9	43.86	43.86	43.93	43.8	19,900
August 12, 2025	43.7	43.74	43.74	43.78	43.68	10,700
August 11, 2025	43.7	43.77	43.77	43.84	43.7	7,605
August 08, 2025	43.98	43.74	43.74	43.98	43.7	14,500
August 07, 2025	43.99	43.83	43.83	44	43.8	10,800
August 06, 2025	43.87	43.89	43.89	43.97	43.78	7,400
August 05, 2025	43.79	43.83	43.83	43.9	43.76	13,723
August 04, 2025	43.74	43.79	43.79	43.8	43.73	39,100
August 01, 2025	43.45	43.75	43.75	43.78	43.45	27,600
July 31, 2025	43.6	43.54	43.54	43.68	43.54	30,602
July 30, 2025	43.69	43.5	43.5	43.69	43.48	3,712
July 29, 2025	43.18	43.61	43.61	43.71	43.18	12,243
July 28, 2025	43.4	43.46	43.46	43.53	43.36	12,300
July 25, 2025	43.42	43.55	43.55	43.6	43.42	11,000
July 24, 2025	43.41	43.47	43.47	43.53	43.4	8,300
July 23, 2025	43.5	43.53	43.53	43.54	43.48	6,835
July 22, 2025	43.85	43.62	43.62	43.85	43.53	11,047
July 21, 2025	43.48	43.55	43.55	43.67	43.48	7,712
July 18, 2025	43.4	43.32	43.32	43.49	43.27	15,700
July 17, 2025	43.33	43.35	43.35	43.49	43.24	22,600
July 16, 2025	43.27	43.31	43.31	43.41	43.2	16,400
July 15, 2025	43.26	43.21	43.21	43.42	43.21	11,923
July 14, 2025	43.27	43.32	43.32	43.45	43.27	8,800
July 11, 2025	43.44	43.36	43.36	43.56	43.36	52,518
July 10, 2025	43.38	43.6	43.6	43.71	43.38	189,301
July 09, 2025	43.43	43.71	43.71	43.77	43.43	10,718
July 08, 2025	43.46	43.53	43.53	43.55	43.45	12,900
July 07, 2025	43.85	43.49	43.49	43.85	43.41	38,238
July 03, 2025	43.84	43.61	43.61	43.84	43.6	5,729
July 02, 2025	43.69	43.76	43.76	43.78	43.68	12,829
July 01, 2025	43.7	43.78	43.78	43.94	43.7	248,600
June 30, 2025	43.99	43.95	43.79	43.99	43.82	19,736
June 27, 2025	43.91	43.77	43.62	43.95	43.72	18,200
June 26, 2025	43.83	43.88	43.73	43.94	43.79	10,321
June 25, 2025	43.49	43.81	43.65	43.86	43.49	16,900
June 24, 2025	43.52	43.68	43.53	43.73	43.52	16,500
June 23, 2025	43.59	43.57	43.41	43.67	43.52	10,700
June 20, 2025	43.33	43.45	43.3	43.51	43.29	7,700
June 18, 2025	43.51	43.47	43.32	43.59	43.41	89,638
June 17, 2025	43.35	43.41	43.25	43.48	43.27	16,200
June 16, 2025	43.36	43.31	43.16	43.42	43.29	10,912
June 13, 2025	43.41	43.32	43.17	43.47	43.27	10,331
June 12, 2025	43.52	43.58	43.43	43.61	43.4	9,744
June 11, 2025	43.19	43.39	43.24	43.47	43.19	36,700
June 10, 2025	43.3	43.27	43.12	43.33	43.12	20,922
June 09, 2025	42.97	43.12	42.97	43.18	42.97	57,500
June 06, 2025	43.12	43.1	42.95	43.17	43.03	9,600
June 05, 2025	43.55	43.28	43.13	43.55	43.22	14,500
June 04, 2025	43.26	43.41	43.26	43.45	43.2	14,500
June 03, 2025	43.01	43.09	42.93	43.21	43	17,736
June 02, 2025	43.09	43.14	42.99	43.43	43.02	23,186
May 30, 2025	43.24	43.38	43.38	43.39	43.21	15,500
May 29, 2025	43.12	43.25	43.25	43.34	43.12	9,600
May 28, 2025	43.35	43.19	43.19	43.35	43.06	26,482
May 27, 2025	43.18	43.24	43.24	43.29	43.09	12,900
May 23, 2025	43.15	42.98	42.98	43.15	42.89	9,108
May 22, 2025	42.89	42.93	42.93	42.95	42.72	38,000

iShares GNMA Bond ETF (GNMA) NASDAQ