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 $1,075.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $984.98, while $1000 invested 1 year ago would be worth $964.97. This corresponds to total returns of 7.51%, -1.5%, -3.5%, respectively, with annualized returns of 0.73%, -0.3%, -3.5%.

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
November 11, 2026	42.64	42.71	42.71	42.81	42.56	32,524
November 10, 2026	42.71	42.66	42.66	42.75	42.45	19,630
November 09, 2026	42.94	43	43	43.15	42.83	13,219
November 06, 2026	42.98	43.02	43.02	43.08	42.93	11,654
November 05, 2026	43.04	43	43	43.07	42.86	61,643
November 04, 2026	42.89	42.95	42.95	43	42.86	25,920
November 03, 2026	42.75	42.78	42.78	42.86	42.72	11,658
November 02, 2026	43.03	42.78	42.78	43.03	42.71	19,051
October 30, 2026	43	43	43	43	42.82	36,335
October 29, 2026	42.76	42.76	42.76	42.83	42.64	15,979
October 28, 2026	42.79	42.61	42.61	42.79	42.55	11,450
October 27, 2026	42.61	42.66	42.66	42.71	42.52	37,493
October 26, 2026	42.6	42.63	42.63	42.76	42.51	100,552
October 23, 2026	42.41	42.59	42.59	42.81	42.41	55,266
October 22, 2026	42.32	42.57	42.57	42.73	42.32	36,736
October 21, 2026	42.2	42.27	42.27	42.37	42.13	252,040
October 20, 2026	42.23	42.2	42.2	42.32	42.09	62,024
October 19, 2026	42.22	42.1	42.1	42.3	41.99	131,495
October 16, 2026	42.39	42.27	42.27	42.39	42.16	14,668
October 15, 2026	42.58	42.26	42.26	42.58	42.19	20,070
October 14, 2026	41.74	42.1	42.1	42.16	41.74	23,332
October 13, 2026	41.86	41.92	41.92	42.12	41.7	47,312
October 12, 2026	41.83	41.86	41.86	42.12	41.72	55,788
October 09, 2026	41.81	41.85	41.85	41.89	41.61	27,578
October 08, 2026	41.49	41.65	41.65	41.8	41.41	49,955
October 07, 2026	41.46	41.56	41.56	41.59	41.46	46,411
October 06, 2026	41.71	41.69	41.69	41.78	41.6	17,028
October 05, 2026	41.63	41.6	41.6	41.68	41.47	32,042
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