iShares GNMA Bond ETF (GNMA)
50.36
+0.03 +0.05%
NASDAQ
Feb 21, 20:00
Delayed 2m
USD
iShares GNMA Bond ETF Price:
50.36 for Feb. 21, 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 |
|---|---|---|---|---|---|
| Feb. 21, 2020 | 50.37 | 50.38 | 50.32 | 50.36 | 7030.00 |
| Feb. 20, 2020 | 50.28 | 50.36 | 50.28 | 50.33 | 25323.00 |
| Feb. 19, 2020 | 50.30 | 50.32 | 50.29 | 50.31 | 16204.00 |
| Feb. 18, 2020 | 50.29 | 50.35 | 50.28 | 50.30 | 25829.00 |
| Feb. 14, 2020 | 50.30 | 50.34 | 50.28 | 50.30 | 30966.00 |
| Feb. 13, 2020 | 50.30 | 50.33 | 50.25 | 50.28 | 50096.00 |
| Feb. 12, 2020 | 50.28 | 50.34 | 50.22 | 50.30 | 19351.00 |
| Feb. 11, 2020 | 50.21 | 50.32 | 50.21 | 50.30 | 8415.00 |
| Feb. 10, 2020 | 50.35 | 50.35 | 50.28 | 50.29 | 39935.00 |
| Feb. 7, 2020 | 50.34 | 50.34 | 50.25 | 50.31 | 17076.00 |
| Feb. 6, 2020 | 50.19 | 50.24 | 50.19 | 50.22 | 9595.00 |
| Feb. 5, 2020 | 50.18 | 50.20 | 50.12 | 50.16 | 66340.00 |
| Feb. 4, 2020 | 50.25 | 50.29 | 50.12 | 50.15 | 35571.00 |
| Feb. 3, 2020 | 50.30 | 50.30 | 50.20 | 50.20 | 26995.00 |
| Jan. 31, 2020 | 50.40 | 50.40 | 50.33 | 50.35 | 23630.00 |
| Jan. 30, 2020 | 50.38 | 50.41 | 50.34 | 50.38 | 5058.00 |
| Jan. 29, 2020 | 50.36 | 50.43 | 50.32 | 50.35 | 16666.00 |
| Jan. 28, 2020 | 50.38 | 50.38 | 50.33 | 50.36 | 14521.00 |
| Jan. 27, 2020 | 50.45 | 50.45 | 50.35 | 50.41 | 22284.00 |
| Jan. 24, 2020 | 50.38 | 50.41 | 50.33 | 50.40 | 10675.00 |
| Jan. 23, 2020 | 50.32 | 50.34 | 50.27 | 50.31 | 48004.00 |
| Jan. 22, 2020 | 50.40 | 50.40 | 50.22 | 50.22 | 97153.00 |
| Jan. 21, 2020 | 50.33 | 50.33 | 50.30 | 50.31 | 21714.00 |
| Jan. 17, 2020 | 50.30 | 50.31 | 50.26 | 50.30 | 7419.00 |
| Jan. 16, 2020 | 50.29 | 50.35 | 50.27 | 50.30 | 31532.00 |
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.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| Vanguard Mortgage-Backed Secs ETF | 53.63 |
| iShares MBS ETF | 109.04 |
| SPDR® Portfolio Mortgage Backed Bond ETF | 26.34 |
Price Range, Past 5 Years
| Minimum | 47.32 | Nov 05 2018 |
| Maximum | 51.20 | Jun 28 2016 |
| Average | 49.74 |
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
