iShares GNMA Bond ETF (GNMA)
50.02
-0.11 (-0.22%)
USD |
Jun 14, 20:00
GNMA Price: 50.02 for June 14, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2021 | 50.06 | 50.17 | 50.02 | 50.02 | 47907.00 |
| Jun 11, 2021 | 50.18 | 50.37 | 50.10 | 50.13 | 17279.00 |
| Jun 10, 2021 | 50.11 | 50.15 | 50.08 | 50.14 | 63732.00 |
| Jun 09, 2021 | 50.00 | 50.15 | 50.00 | 50.11 | 47322.00 |
| Jun 08, 2021 | 50.10 | 50.12 | 50.07 | 50.10 | 144941.0 |
| Jun 07, 2021 | 50.07 | 50.07 | 50.00 | 50.03 | 115771.0 |
| Jun 04, 2021 | 49.92 | 50.07 | 49.92 | 50.07 | 82124.00 |
| Jun 03, 2021 | 49.96 | 50.04 | 49.91 | 49.96 | 90785.00 |
| Jun 02, 2021 | 50.04 | 50.09 | 50.01 | 50.05 | 80795.00 |
| Jun 01, 2021 | 50.22 | 50.22 | 50.01 | 50.04 | 146782.0 |
| May 28, 2021 | 50.15 | 50.15 | 50.06 | 50.12 | 21043.00 |
| May 27, 2021 | 50.31 | 50.31 | 50.06 | 50.06 | 26599.00 |
| May 26, 2021 | 50.12 | 50.17 | 50.00 | 50.15 | 115249.0 |
| May 25, 2021 | 50.06 | 50.25 | 50.05 | 50.19 | 28593.00 |
| May 24, 2021 | 50.10 | 50.10 | 49.85 | 50.09 | 68641.00 |
| May 21, 2021 | 50.10 | 50.12 | 49.98 | 50.09 | 259259.0 |
| May 20, 2021 | 50.07 | 50.14 | 50.04 | 50.10 | 13494.00 |
| May 19, 2021 | 50.12 | 50.17 | 50.00 | 50.03 | 58951.00 |
| May 18, 2021 | 50.14 | 50.15 | 50.08 | 50.13 | 35074.00 |
| May 17, 2021 | 50.22 | 50.22 | 50.10 | 50.14 | 25590.00 |
| May 14, 2021 | 50.15 | 50.15 | 50.11 | 50.13 | 21551.00 |
| May 13, 2021 | 50.15 | 50.17 | 50.08 | 50.13 | 21809.00 |
| May 12, 2021 | 50.32 | 50.32 | 49.94 | 49.97 | 196601.0 |
| May 11, 2021 | 50.16 | 50.23 | 50.08 | 50.08 | 35887.00 |
| May 10, 2021 | 50.26 | 50.32 | 50.20 | 50.27 | 24511.00 |
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
May 23 2017