iShares GNMA Bond ETF (GNMA)
41.69
-0.08
(-0.20%)
USD |
NASDAQ |
Oct 02, 16:00
41.70
+0.01
(+0.03%)
After-Hours: 20:00
GNMA Price : 41.69 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 41.66 | 42.05 | 41.65 | 41.69 | 36853.00 |
| Oct 01, 2026 | 41.43 | 41.89 | 41.41 | 41.77 | 36930.00 |
| Sep 30, 2026 | 41.89 | 41.92 | 41.60 | 41.86 | 40024.00 |
| Sep 29, 2026 | 41.90 | 41.98 | 41.31 | 41.75 | 58665.00 |
| Sep 28, 2026 | 42.28 | 42.28 | 41.87 | 41.96 | 22002.00 |
| Sep 25, 2026 | 41.85 | 42.25 | 41.85 | 42.24 | 20087.00 |
| Sep 24, 2026 | 42.37 | 42.53 | 41.83 | 41.99 | 36535.00 |
| Sep 23, 2026 | 42.74 | 42.74 | 42.19 | 42.33 | 34788.00 |
| Sep 22, 2026 | 42.90 | 42.90 | 42.50 | 42.70 | 436509.0 |
| Sep 21, 2026 | 42.53 | 42.89 | 42.53 | 42.82 | 18126.00 |
| Sep 18, 2026 | 42.65 | 42.74 | 42.55 | 42.61 | 31999.00 |
| Sep 17, 2026 | 42.88 | 42.96 | 42.79 | 42.92 | 80083.00 |
| Sep 16, 2026 | 42.94 | 42.94 | 42.56 | 42.67 | 55069.00 |
| Sep 15, 2026 | 42.72 | 42.90 | 42.65 | 42.74 | 44005.00 |
| Sep 14, 2026 | 42.64 | 42.88 | 42.58 | 42.70 | 28877.00 |
| Sep 11, 2026 | 43.00 | 43.00 | 42.67 | 42.75 | 37862.00 |
| Sep 10, 2026 | 42.97 | 42.97 | 42.80 | 42.89 | 15969.00 |
| Sep 09, 2026 | 43.41 | 43.46 | 43.14 | 43.18 | 14695.00 |
| Sep 08, 2026 | 43.36 | 43.82 | 43.30 | 43.37 | 19054.00 |
| Sep 04, 2026 | 43.54 | 44.32 | 43.04 | 43.38 | 37821.00 |
| Sep 03, 2026 | 43.40 | 43.49 | 43.30 | 43.34 | 19327.00 |
| Sep 02, 2026 | 43.33 | 43.33 | 43.11 | 43.23 | 43330.00 |
| Sep 01, 2026 | 43.25 | 43.42 | 43.07 | 43.21 | 240360.0 |
| Aug 31, 2026 | 43.40 | 43.59 | 43.40 | 43.55 | 250378.0 |
| Aug 28, 2026 | 43.80 | 43.82 | 43.56 | 43.60 | 14985.00 |
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