iShares GNMA Bond ETF (GNMA)
42.34
+0.13
(+0.31%)
USD |
NASDAQ |
Apr 23, 16:00
42.40
+0.06
(+0.14%)
After-Hours: 20:00
GNMA Price: 42.34 for April 23, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 42.15 | 42.41 | 42.15 | 42.34 | 15999.00 |
Apr 22, 2024 | 42.18 | 42.35 | 42.17 | 42.21 | 145157.0 |
Apr 19, 2024 | 42.26 | 42.26 | 42.18 | 42.22 | 30885.00 |
Apr 18, 2024 | 41.99 | 42.31 | 41.99 | 42.16 | 49914.00 |
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 | 296425.0 |
Apr 12, 2024 | 42.54 | 42.62 | 42.51 | 42.52 | 25233.00 |
Apr 11, 2024 | 43.61 | 43.61 | 42.20 | 42.34 | 46167.00 |
Apr 10, 2024 | 42.84 | 42.84 | 42.35 | 42.37 | 42509.00 |
Apr 09, 2024 | 43.01 | 43.02 | 42.92 | 42.97 | 21760.00 |
Apr 08, 2024 | 44.19 | 44.19 | 42.76 | 42.84 | 20833.00 |
Apr 05, 2024 | 43.92 | 43.92 | 42.83 | 42.88 | 23014.00 |
Apr 04, 2024 | 42.81 | 43.15 | 42.81 | 43.08 | 15242.00 |
Apr 03, 2024 | 42.87 | 43.03 | 42.80 | 42.97 | 12149.00 |
Apr 02, 2024 | 42.94 | 42.98 | 42.86 | 42.98 | 24169.00 |
Apr 01, 2024 | 43.67 | 43.67 | 42.97 | 42.99 | 16215.00 |
Mar 28, 2024 | 43.19 | 43.54 | 43.19 | 43.39 | 6811.00 |
Mar 27, 2024 | 43.36 | 43.54 | 43.36 | 43.52 | 9679.00 |
Mar 26, 2024 | 43.28 | 43.46 | 43.28 | 43.45 | 12542.00 |
Mar 25, 2024 | 43.18 | 43.40 | 43.18 | 43.37 | 9621.00 |
Mar 22, 2024 | 43.46 | 43.46 | 43.34 | 43.36 | 1.016M |
Mar 21, 2024 | 43.32 | 43.32 | 43.21 | 43.26 | 10608.00 |
Mar 20, 2024 | 42.81 | 43.31 | 42.81 | 43.27 | 20728.00 |
Mar 19, 2024 | 43.13 | 43.15 | 43.05 | 43.08 | 18488.00 |
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
47.69
Average
49.73
Median
Mar 19 2020