iShares GNMA Bond ETF (GNMA)
50.94
-0.01 (-0.01%)
USD |
Nov 25, 20:00
GNMA Price: 50.94 for Nov. 25, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2020 | 50.93 | 50.97 | 50.89 | 50.94 | 23350.00 |
| Nov 24, 2020 | 50.91 | 50.96 | 50.90 | 50.95 | 43102.00 |
| Nov 23, 2020 | 50.93 | 51.05 | 50.91 | 50.93 | 72555.00 |
| Nov 20, 2020 | 50.93 | 51.02 | 50.90 | 50.95 | 41171.00 |
| Nov 19, 2020 | 50.97 | 50.99 | 50.93 | 50.97 | 37829.00 |
| Nov 18, 2020 | 50.82 | 50.96 | 50.82 | 50.90 | 101461.0 |
| Nov 17, 2020 | 50.78 | 50.93 | 50.78 | 50.90 | 42271.00 |
| Nov 16, 2020 | 50.87 | 50.92 | 50.82 | 50.87 | 173037.0 |
| Nov 13, 2020 | 50.86 | 50.90 | 50.86 | 50.89 | 17513.00 |
| Nov 12, 2020 | 50.59 | 50.90 | 50.59 | 50.88 | 79353.00 |
| Nov 11, 2020 | 50.81 | 50.84 | 50.79 | 50.84 | 23917.00 |
| Nov 10, 2020 | 50.75 | 50.80 | 50.73 | 50.77 | 46910.00 |
| Nov 09, 2020 | 50.85 | 50.96 | 50.72 | 50.79 | 82885.00 |
| Nov 06, 2020 | 50.92 | 50.92 | 50.87 | 50.88 | 26116.00 |
| Nov 05, 2020 | 50.92 | 50.96 | 50.89 | 50.90 | 25556.00 |
| Nov 04, 2020 | 50.95 | 50.95 | 50.89 | 50.92 | 54846.00 |
| Nov 03, 2020 | 50.88 | 50.89 | 50.84 | 50.89 | 24497.00 |
| Nov 02, 2020 | 50.95 | 50.95 | 50.84 | 50.86 | 56066.00 |
| Oct 30, 2020 | 50.94 | 51.00 | 50.93 | 50.98 | 38737.00 |
| Oct 29, 2020 | 50.96 | 51.02 | 50.96 | 50.98 | 40790.00 |
| Oct 28, 2020 | 50.96 | 50.99 | 50.96 | 50.97 | 13110.00 |
| Oct 27, 2020 | 51.03 | 51.10 | 50.95 | 50.99 | 82242.00 |
| Oct 26, 2020 | 50.97 | 51.03 | 50.94 | 51.03 | 22348.00 |
| Oct 23, 2020 | 50.96 | 51.04 | 50.91 | 50.92 | 55602.00 |
| Oct 22, 2020 | 51.00 | 51.02 | 50.97 | 51.00 | 25037.00 |
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
49.88
Average
49.98
Median
Jul 12 2019