iShares GNMA Bond ETF (GNMA)
51.50
-0.16 -0.31%
NASDAQ
Jun 1, 20:00
Delayed 2m
USD
iShares GNMA Bond ETF Price:
51.50 for June 1, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2012.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 1, 2020 | 51.46 | 51.58 | 51.46 | 51.50 | 48511.00 |
| May 29, 2020 | 51.53 | 51.70 | 51.53 | 51.66 | 96658.00 |
| May 28, 2020 | 51.60 | 51.60 | 51.34 | 51.53 | 83898.00 |
| May 27, 2020 | 51.59 | 51.60 | 51.00 | 51.59 | 83530.00 |
| May 26, 2020 | 51.66 | 51.67 | 51.59 | 51.60 | 83937.00 |
| May 22, 2020 | 51.55 | 51.57 | 51.51 | 51.56 | 25087.00 |
| May 21, 2020 | 51.53 | 51.59 | 51.51 | 51.56 | 35086.00 |
| May 20, 2020 | 51.50 | 51.59 | 51.45 | 51.56 | 23237.00 |
| May 19, 2020 | 51.47 | 51.49 | 51.38 | 51.46 | 27767.00 |
| May 18, 2020 | 51.66 | 51.66 | 51.41 | 51.47 | 37542.00 |
| May 15, 2020 | 51.66 | 51.66 | 51.41 | 51.41 | 58560.00 |
| May 14, 2020 | 51.54 | 51.63 | 51.48 | 51.59 | 33043.00 |
| May 13, 2020 | 51.50 | 51.64 | 51.42 | 51.44 | 68446.00 |
| May 12, 2020 | 51.87 | 51.87 | 51.50 | 51.59 | 80436.00 |
| May 11, 2020 | 51.55 | 51.83 | 51.55 | 51.78 | 85591.00 |
| May 8, 2020 | 51.71 | 51.71 | 51.59 | 51.63 | 56575.00 |
| May 7, 2020 | 51.73 | 51.73 | 51.53 | 51.69 | 130944.0 |
| May 6, 2020 | 52.01 | 52.01 | 51.60 | 51.75 | 796035.0 |
| May 5, 2020 | 51.83 | 51.83 | 51.51 | 51.54 | 208729.0 |
| May 4, 2020 | 51.59 | 51.65 | 51.52 | 51.61 | 63325.00 |
| May 1, 2020 | 51.75 | 51.75 | 51.55 | 51.62 | 64660.00 |
| April 30, 2020 | 51.69 | 51.72 | 51.55 | 51.68 | 53483.00 |
| April 29, 2020 | 51.52 | 51.66 | 51.52 | 51.64 | 45566.00 |
| April 28, 2020 | 51.75 | 51.75 | 51.37 | 51.52 | 82318.00 |
| April 27, 2020 | 51.80 | 51.80 | 51.36 | 51.43 | 60948.00 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
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 Benchmarks
| Benchmarks | |
|---|---|
| Vanguard Mortgage-Backed Secs ETF | 54.50 |
| iShares MBS ETF | 110.99 |
| SPDR® Portfolio Mortgage Backed Bond ETF | 26.81 |
Price Range, Past 5 Years
| Minimum | 47.32 | Nov 05 2018 |
| Maximum | 51.97 | Apr 08 2020 |
| Average | 49.78 |
News
Trump signs funding bill that averts government shutdown before midterms
SA Breaking News 09/28 15:51 ET
SA Breaking News 09/28 15:51 ET
Advertisement
