iShares GNMA Bond ETF (GNMA)
43.59
-0.04
(-0.10%)
USD |
NASDAQ |
Aug 21, 16:00
43.56
-0.03
(-0.07%)
After-Hours: 20:00
GNMA Price : 43.59 for Aug. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 43.78 | 43.78 | 43.51 | 43.59 | 15745.00 |
| Aug 20, 2026 | 43.63 | 43.70 | 43.54 | 43.64 | 14497.00 |
| Aug 19, 2026 | 43.70 | 43.81 | 43.68 | 43.76 | 29254.00 |
| Aug 18, 2026 | 43.45 | 43.63 | 43.45 | 43.58 | 34867.00 |
| Aug 17, 2026 | 43.64 | 43.64 | 43.44 | 43.52 | 26507.00 |
| Aug 14, 2026 | 43.71 | 43.77 | 43.56 | 43.62 | 7501.00 |
| Aug 13, 2026 | 43.75 | 43.84 | 43.65 | 43.76 | 13838.00 |
| Aug 12, 2026 | 43.40 | 43.72 | 43.40 | 43.59 | 8920.00 |
| Aug 11, 2026 | 43.28 | 43.61 | 43.28 | 43.53 | 41732.00 |
| Aug 10, 2026 | 43.64 | 43.64 | 43.40 | 43.45 | 39292.00 |
| Aug 07, 2026 | 43.52 | 43.98 | 43.47 | 43.61 | 10462.00 |
| Aug 06, 2026 | 43.74 | 43.74 | 43.42 | 43.54 | 59897.00 |
| Aug 05, 2026 | 43.64 | 43.66 | 43.50 | 43.61 | 31344.00 |
| Aug 04, 2026 | 43.50 | 43.65 | 43.50 | 43.60 | 23950.00 |
| Aug 03, 2026 | 43.32 | 43.62 | 43.29 | 43.36 | 333854.0 |
| Jul 31, 2026 | 43.60 | 43.65 | 43.28 | 43.42 | 391807.0 |
| Jul 30, 2026 | 43.69 | 43.77 | 43.35 | 43.46 | 22352.00 |
| Jul 29, 2026 | 43.74 | 43.80 | 43.60 | 43.64 | 12227.00 |
| Jul 28, 2026 | 43.81 | 43.85 | 43.71 | 43.80 | 15081.00 |
| Jul 27, 2026 | 43.60 | 43.76 | 43.54 | 43.64 | 48377.00 |
| Jul 24, 2026 | 43.19 | 43.60 | 43.19 | 43.54 | 68203.00 |
| Jul 23, 2026 | 43.48 | 43.59 | 43.44 | 43.49 | 48207.00 |
| Jul 22, 2026 | 43.59 | 43.68 | 43.55 | 43.56 | 13201.00 |
| Jul 21, 2026 | 43.76 | 43.80 | 43.66 | 43.72 | 21033.00 |
| Jul 20, 2026 | 43.86 | 43.89 | 43.72 | 43.81 | 19716.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median