iShares GNMA Bond ETF (GNMA)
43.34
+0.04
(+0.09%)
USD |
NASDAQ |
Nov 22, 15:03
GNMA Price: 43.34 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 43.62 | 43.62 | 43.02 | 43.30 | 14551.00 |
| Nov 20, 2024 | 42.74 | 43.38 | 42.74 | 43.30 | 70751.00 |
| Nov 19, 2024 | 43.48 | 43.64 | 43.35 | 43.33 | 25999.00 |
| Nov 18, 2024 | 43.08 | 43.42 | 43.02 | 43.26 | 45396.00 |
| Nov 15, 2024 | 43.00 | 43.31 | 43.00 | 43.23 | 35993.00 |
| Nov 14, 2024 | 43.40 | 43.48 | 43.31 | 43.38 | 22264.00 |
| Nov 13, 2024 | 43.54 | 43.57 | 43.18 | 43.36 | 34192.00 |
| Nov 12, 2024 | 43.45 | 43.46 | 43.24 | 43.28 | 27740.00 |
| Nov 11, 2024 | 43.44 | 43.56 | 43.43 | 43.52 | 8111.00 |
| Nov 08, 2024 | 43.58 | 43.87 | 43.58 | 43.62 | 86315.00 |
| Nov 07, 2024 | 43.06 | 43.60 | 43.06 | 43.57 | 99278.00 |
| Nov 06, 2024 | 42.94 | 43.45 | 42.94 | 43.17 | 43215.00 |
| Nov 05, 2024 | 43.33 | 43.93 | 43.14 | 43.54 | 19291.00 |
| Nov 04, 2024 | 42.73 | 43.43 | 42.73 | 43.32 | 204716.0 |
| Nov 01, 2024 | 43.29 | 43.46 | 43.18 | 43.22 | 39413.00 |
| Oct 31, 2024 | 43.41 | 43.56 | 43.36 | 43.47 | 19524.00 |
| Oct 30, 2024 | 43.69 | 43.74 | 43.54 | 43.60 | 9001.00 |
| Oct 29, 2024 | 43.62 | 43.62 | 43.26 | 43.62 | 12286.00 |
| Oct 28, 2024 | 43.61 | 43.69 | 43.47 | 43.61 | 67162.00 |
| Oct 25, 2024 | 43.90 | 44.19 | 43.66 | 43.71 | 18745.00 |
| Oct 24, 2024 | 44.26 | 44.26 | 43.60 | 43.76 | 24336.00 |
| Oct 23, 2024 | 43.51 | 43.67 | 43.51 | 43.61 | 12648.00 |
| Oct 22, 2024 | 44.07 | 44.07 | 43.64 | 43.83 | 19324.00 |
| Oct 21, 2024 | 43.82 | 43.91 | 43.78 | 43.83 | 14480.00 |
| Oct 18, 2024 | 44.15 | 44.15 | 44.09 | 44.15 | 7138.00 |
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
46.94
Average
46.33
Median
Jul 25 2022