43.60
price down icon0.05%   -0.02
after-market After Hours: 43.60
loading

Ishares Gnma Bond Etf Stock (GNMA) Price History

The historical daily chart and data for Ishares Gnma Bond Etf stock (GNMA), show that the latest closing stock price as of October 30, 2024, is $43.60.
  • Ishares Gnma Bond Etf all-time high stock price is $55.03, occurred on April 01, 2020.
  • The lowest Ishares Gnma Bond Etf stock price recorded was $40.33 on October 23, 2023. Since then, Ishares Gnma Bond Etf's stock price has risen over 8.11% to $43.60 now.
  • The 52-week high stock price for GNMA is $45.69, representing a 4.79% increase from the current share price, occurred on August 27, 2024.
  • The 52-week low stock price for GNMA is $40.77, indicating a -6.49% decrease from the current share price, occurred on October 31, 2023.
  • The closing price of Ishares Gnma Bond Etf (GNMA) stock in the beginning of 2023 was $49.53. The stock closed the year at $43.49, a loss of over -12.19% for the year.
The table below shows more information about GNMA historical price data:
Date High Low High - Low Volume % Change
Oct 30, 2024 $43.74 $43.54 $0.20 9,001.0 -0.05%
Oct 29, 2024 $43.62 $43.26 $0.3622 12,286.0 +0.02%
Oct 28, 2024 $43.69 $43.47 $0.2217 67,162.0 -0.23%
Oct 25, 2024 $44.19 $43.66 $0.53 18,745.0 -0.11%
Oct 24, 2024 $44.26 $43.60 $0.6579 24,336.0 +0.34%
Oct 23, 2024 $43.67 $43.51 $0.1599 12,648.0 -0.50%
Oct 22, 2024 $44.07 $43.64 $0.43 19,324.0 +0.00%
Oct 21, 2024 $43.91 $43.78 $0.1327 14,480.0 -0.72%
Oct 18, 2024 $44.15 $44.09 $0.0609 7,138.0 +0.11%
Oct 17, 2024 $44.28 $44.00 $0.2844 43,795.0 -0.27%
Oct 16, 2024 $44.38 $44.06 $0.32 49,826.0 +0.18%
Oct 15, 2024 $44.19 $43.93 $0.2551 14,752.0 +0.48%
Oct 14, 2024 $44.11 $43.93 $0.18 29,353.0 -0.35%
Oct 11, 2024 $44.12 $44.00 $0.1226 5,939.0 +0.31%
Oct 10, 2024 $44.08 $43.69 $0.3854 12,558.0 -0.20%
Oct 09, 2024 $44.24 $43.97 $0.2723 15,247.0 -0.34%
Oct 08, 2024 $44.21 $44.10 $0.11 18,584.0 +0.27%
Oct 07, 2024 $44.30 $44.00 $0.30 127,268.0 -0.43%
Oct 04, 2024 $44.51 $44.21 $0.2999 17,098.0 -0.72%
Oct 03, 2024 $44.67 $44.50 $0.1699 15,973.0 -0.33%
Oct 02, 2024 $44.78 $44.67 $0.1099 11,238.0 -0.03%
Oct 01, 2024 $44.82 $44.00 $0.82 15,460.0 -0.11%

Ishares Gnma Bond Etf Stock (GNMA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Gnma Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GNMA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Gnma Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Gnma Bond Etf Stock (GNMA) Price History 2024

Month High Low High - Low Volume % Change
Oct, 2024 $44.82 $43.26 $1.56 571,212.0 -2.66%
Sep, 2024 $45.26 $44.01 $1.25 467,850.0 +0.43%
Aug, 2024 $45.69 $43.72 $1.97 423,512.0 +1.36%
Jul, 2024 $44.00 $42.61 $1.39 364,772.0 +2.16%
Jun, 2024 $43.50 $42.64 $0.8627 403,025.0 +0.78%
May, 2024 $43.35 $42.05 $1.30 376,152.0 +1.39%
Apr, 2024 $44.19 $41.91 $2.28 1,225,964.0 -2.86%
Mar, 2024 $43.75 $42.81 $0.94 2,083,016.0 +0.46%
Feb, 2024 $44.23 $42.83 $1.40 1,136,711.0 -1.93%
Jan, 2024 $44.28 $43.36 $0.92 966,129.0 -0.47%

Ishares Gnma Bond Etf Stock (GNMA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $44.41 $42.67 $1.74 3,657,076.0 +3.24%
Nov, 2023 $43.00 $40.82 $2.18 1,313,695.0 +4.95%
Oct, 2023 $41.71 $40.33 $1.38 2,768,993.0 -2.25%
Sep, 2023 $43.11 $41.54 $1.57 724,216.0 -3.40%
Aug, 2023 $43.73 $42.35 $1.38 1,574,332.0 -1.03%
Jul, 2023 $44.04 $43.05 $0.99 1,354,103.0 -0.32%
Jun, 2023 $44.22 $43.63 $0.59 1,640,983.0 -0.49%
May, 2023 $44.89 $43.40 $1.49 1,197,135.0 -0.91%
Apr, 2023 $45.06 $43.95 $1.11 1,420,648.0 +0.00%
Mar, 2023 $44.92 $42.95 $1.97 3,063,702.0 +1.93%
Feb, 2023 $45.38 $43.39 $1.99 1,644,331.0 -2.85%
Jan, 2023 $45.31 $43.65 $1.66 3,173,229.0 +3.24%

Ishares Gnma Bond Etf Stock (GNMA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $44.93 $43.47 $1.46 5,006,992.0 -1.61%
Nov, 2022 $44.22 $42.24 $1.98 4,323,622.0 +3.68%
Oct, 2022 $43.64 $41.56 $2.08 2,461,618.0 -0.88%
Sep, 2022 $45.39 $42.21 $3.18 1,782,713.0 -5.22%
Aug, 2022 $47.08 $45.36 $1.72 1,389,493.0 -3.59%
Jul, 2022 $47.35 $45.33 $2.02 1,456,397.0 +3.36%
Jun, 2022 $46.45 $44.27 $2.18 1,583,206.0 -2.04%
May, 2022 $46.84 $45.46 $1.38 1,611,832.0 +1.00%
Apr, 2022 $47.56 $44.91 $2.65 1,568,183.0 -3.54%
Mar, 2022 $49.10 $47.09 $2.01 1,462,835.0 -2.26%
Feb, 2022 $49.15 $47.90 $1.25 1,151,367.0 -0.57%
Jan, 2022 $49.73 $48.79 $0.94 1,351,002.0 -1.29%
exchange_traded_fund VTV
$173.30
price down icon 0.07%
exchange_traded_fund VUG
$394.25
price down icon 0.52%
exchange_traded_fund IJH
$62.72
price down icon 0.14%
exchange_traded_fund EFA
$79.71
price down icon 0.65%
exchange_traded_fund IWF
$385.12
price down icon 0.45%
exchange_traded_fund QQQ
$496.38
price down icon 0.76%
Cap:     |  Volume (24h):