iShares GNMA Bond ETF (GNMA)
50.35
-0.06 (-0.12%)
USD |
Mar 05, 20:00
GNMA Price: 50.35 for March 5, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 05, 2021 | 50.29 | 50.40 | 50.21 | 50.35 | 30272.00 |
| Mar 04, 2021 | 50.45 | 50.47 | 50.38 | 50.41 | 43595.00 |
| Mar 03, 2021 | 50.22 | 50.46 | 50.22 | 50.45 | 32511.00 |
| Mar 02, 2021 | 50.44 | 50.46 | 50.38 | 50.43 | 36464.00 |
| Mar 01, 2021 | 50.49 | 50.54 | 50.43 | 50.46 | 27661.00 |
| Feb 26, 2021 | 50.09 | 50.41 | 49.93 | 50.33 | 292958.0 |
| Feb 25, 2021 | 50.51 | 50.55 | 50.24 | 50.33 | 82066.00 |
| Feb 24, 2021 | 50.46 | 50.61 | 50.46 | 50.56 | 111690.0 |
| Feb 23, 2021 | 50.62 | 50.64 | 50.54 | 50.57 | 51088.00 |
| Feb 22, 2021 | 50.66 | 50.71 | 50.64 | 50.65 | 74103.00 |
| Feb 19, 2021 | 50.69 | 50.70 | 50.64 | 50.67 | 46577.00 |
| Feb 18, 2021 | 50.70 | 50.73 | 50.69 | 50.71 | 39294.00 |
| Feb 17, 2021 | 50.65 | 50.69 | 50.63 | 50.68 | 44982.00 |
| Feb 16, 2021 | 50.75 | 50.75 | 50.61 | 50.66 | 226323.0 |
| Feb 12, 2021 | 50.80 | 50.84 | 50.73 | 50.77 | 29309.00 |
| Feb 11, 2021 | 50.77 | 50.85 | 50.75 | 50.83 | 93870.00 |
| Feb 10, 2021 | 50.83 | 50.86 | 50.80 | 50.82 | 47107.00 |
| Feb 09, 2021 | 50.80 | 50.80 | 50.77 | 50.79 | 82781.00 |
| Feb 08, 2021 | 50.68 | 50.81 | 50.68 | 50.79 | 102086.0 |
| Feb 05, 2021 | 50.81 | 50.85 | 50.80 | 50.83 | 49900.00 |
| Feb 04, 2021 | 50.80 | 50.83 | 50.77 | 50.83 | 58952.00 |
| Feb 03, 2021 | 50.80 | 50.92 | 50.80 | 50.86 | 87550.00 |
| Feb 02, 2021 | 50.83 | 50.87 | 50.79 | 50.86 | 51762.00 |
| Feb 01, 2021 | 50.73 | 50.86 | 50.73 | 50.84 | 55186.00 |
| Jan 29, 2021 | 50.82 | 50.90 | 50.82 | 50.88 | 48661.00 |
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
47.32
Minimum
Nov 05 2018
51.97
Maximum
Apr 08 2020
49.90
Average
49.98
Median