iShares GNMA Bond ETF (GNMA)
43.19
-0.13
(-0.30%)
USD |
NASDAQ |
Nov 05, 11:44
GNMA Price: 43.19 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 42.73 | 43.43 | 42.73 | 43.32 | 204713.0 |
| 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 | 8999.00 |
| Oct 29, 2024 | 43.62 | 43.62 | 43.26 | 43.62 | 12273.00 |
| 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 | 18215.00 |
| 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 |
| Oct 17, 2024 | 44.28 | 44.28 | 44.00 | 44.10 | 43795.00 |
| Oct 16, 2024 | 44.06 | 44.38 | 44.06 | 44.22 | 64574.00 |
| Oct 15, 2024 | 44.16 | 44.19 | 43.93 | 44.14 | 14750.00 |
| Oct 14, 2024 | 44.11 | 44.11 | 43.93 | 43.93 | 29348.00 |
| Oct 11, 2024 | 44.04 | 44.12 | 44.00 | 44.08 | 5939.00 |
| Oct 10, 2024 | 43.69 | 44.08 | 43.69 | 43.95 | 14089.00 |
| Oct 09, 2024 | 43.97 | 44.24 | 43.97 | 44.04 | 15247.00 |
| Oct 08, 2024 | 44.10 | 44.21 | 44.10 | 44.19 | 18584.00 |
| Oct 07, 2024 | 44.30 | 44.30 | 44.00 | 44.07 | 127257.0 |
| Oct 04, 2024 | 44.51 | 44.51 | 44.21 | 44.26 | 17098.00 |
| Oct 03, 2024 | 44.55 | 44.67 | 44.50 | 44.58 | 15969.00 |
| Oct 02, 2024 | 44.74 | 44.78 | 44.67 | 44.73 | 11238.00 |
| Oct 01, 2024 | 44.79 | 44.82 | 44.00 | 44.74 | 15460.00 |
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
47.01
Average
46.49
Median
May 31 2022