iShares GNMA Bond ETF (GNMA)
42.66
+0.27
(+0.64%)
USD |
NASDAQ |
May 03, 16:00
42.66
0.00 (0.00%)
After-Hours: 20:00
GNMA Price: 42.66 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 42.75 | 42.75 | 42.55 | 42.66 | 18864.00 |
May 02, 2024 | 42.25 | 42.43 | 42.22 | 42.39 | 28120.00 |
May 01, 2024 | 42.07 | 42.29 | 42.05 | 42.20 | 29977.00 |
Apr 30, 2024 | 42.23 | 42.25 | 42.12 | 42.15 | 21396.00 |
Apr 29, 2024 | 42.30 | 42.45 | 42.30 | 42.37 | 10209.00 |
Apr 26, 2024 | 42.19 | 42.30 | 42.19 | 42.24 | 124750.0 |
Apr 25, 2024 | 41.94 | 42.12 | 41.94 | 42.12 | 37739.00 |
Apr 24, 2024 | 42.30 | 42.30 | 42.20 | 42.26 | 9464.00 |
Apr 23, 2024 | 42.15 | 42.41 | 42.15 | 42.34 | 16024.00 |
Apr 22, 2024 | 42.18 | 42.35 | 42.17 | 42.21 | 145196.0 |
Apr 19, 2024 | 42.26 | 42.26 | 42.18 | 42.22 | 31177.00 |
Apr 18, 2024 | 41.99 | 42.31 | 41.99 | 42.16 | 50186.00 |
Apr 17, 2024 | 42.04 | 42.36 | 42.04 | 42.32 | 54668.00 |
Apr 16, 2024 | 41.91 | 42.09 | 41.91 | 42.04 | 189626.0 |
Apr 15, 2024 | 42.11 | 42.43 | 42.05 | 42.16 | 296449.0 |
Apr 12, 2024 | 42.54 | 42.62 | 42.51 | 42.52 | 25247.00 |
Apr 11, 2024 | 43.61 | 43.61 | 42.20 | 42.34 | 46190.00 |
Apr 10, 2024 | 42.84 | 42.84 | 42.35 | 42.37 | 43587.00 |
Apr 09, 2024 | 43.01 | 43.02 | 42.92 | 42.97 | 21786.00 |
Apr 08, 2024 | 44.19 | 44.19 | 42.76 | 42.84 | 22318.00 |
Apr 05, 2024 | 43.92 | 43.92 | 42.83 | 42.88 | 23015.00 |
Apr 04, 2024 | 42.81 | 43.15 | 42.81 | 43.08 | 15282.00 |
Apr 03, 2024 | 42.87 | 43.03 | 42.80 | 42.97 | 12203.00 |
Apr 02, 2024 | 42.94 | 42.98 | 42.86 | 42.98 | 24170.00 |
Apr 01, 2024 | 43.67 | 43.67 | 42.97 | 42.99 | 16215.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
40.50
Minimum
Oct 19 2023
51.97
Maximum
Apr 08 2020
47.64
Average
49.73
Median
Mar 19 2020