Get the Stockscreener App
44.77
0.11%
-0.0334
After Hours:
44.78
0.015
+0.03%
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 January 27, 2026, is $44.77.
- 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 11.00% to $44.77 now.
- The 52-week high stock price for GNMA is $45.34, representing a 1.28% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for GNMA is $42.55, indicating a -4.95% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Ishares Gnma Bond Etf (GNMA) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 27, 2026 | $44.90 | $44.73 | $0.1705 | 17,000.0 | -0.07% |
| Jan 26, 2026 | $44.83 | $44.62 | $0.21 | 79,015.0 | +0.42% |
| Jan 23, 2026 | $44.96 | $44.55 | $0.4062 | 38,417.0 | -0.03% |
| Jan 22, 2026 | $44.89 | $44.50 | $0.3915 | 47,019.0 | -0.01% |
| Jan 21, 2026 | $44.69 | $44.46 | $0.23 | 8,494.0 | +0.36% |
| Jan 20, 2026 | $44.69 | $44.47 | $0.2214 | 21,450.0 | -0.45% |
| Jan 16, 2026 | $44.75 | $44.61 | $0.14 | 13,591.0 | +0.11% |
| Jan 15, 2026 | $44.83 | $44.60 | $0.23 | 364,682.0 | -0.22% |
| Jan 14, 2026 | $44.78 | $44.65 | $0.13 | 29,892.0 | +0.01% |
| Jan 13, 2026 | $44.85 | $44.65 | $0.1995 | 19,990.0 | -0.08% |
| Jan 12, 2026 | $44.81 | $44.62 | $0.1931 | 27,708.0 | +0.02% |
| Jan 09, 2026 | $44.79 | $44.46 | $0.3333 | 26,883.0 | +0.64% |
| Jan 08, 2026 | $44.56 | $44.40 | $0.1564 | 23,394.0 | -0.12% |
| Jan 07, 2026 | $44.59 | $44.40 | $0.1895 | 10,148.0 | -0.03% |
| Jan 06, 2026 | $44.57 | $44.34 | $0.2299 | 20,152.0 | -0.17% |
| Jan 05, 2026 | $45.02 | $44.39 | $0.63 | 45,818.0 | +0.51% |
| Jan 02, 2026 | $44.63 | $44.37 | $0.2597 | 15,896.0 | -0.36% |
| Dec 31, 2025 | $44.59 | $44.47 | $0.1195 | 4,575.0 | +0.06% |
| Dec 30, 2025 | $44.58 | $44.38 | $0.1999 | 15,396.0 | +0.06% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $45.02 | $44.34 | $0.6799 | 826,549.0 | +0.51% |
Ishares Gnma Bond Etf Stock (GNMA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $44.80 | $44.13 | $0.67 | 509,153.0 | -0.57% |
| Nov, 2025 | $44.93 | $44.33 | $0.60 | 822,372.0 | +0.32% |
| Oct, 2025 | $45.34 | $44.21 | $1.13 | 576,223.0 | +0.62% |
| Sep, 2025 | $45.16 | $43.75 | $1.41 | 481,515.0 | +0.18% |
| Aug, 2025 | $44.46 | $43.45 | $1.01 | 520,144.0 | +1.68% |
| Jul, 2025 | $43.94 | $43.18 | $0.7615 | 748,215.0 | -0.93% |
| Jun, 2025 | $43.99 | $42.97 | $1.02 | 430,731.0 | +1.31% |
| May, 2025 | $44.02 | $42.72 | $1.30 | 840,829.0 | -1.23% |
| Apr, 2025 | $44.57 | $42.55 | $2.02 | 765,208.0 | +0.05% |
| Mar, 2025 | $44.01 | $43.34 | $0.67 | 548,561.0 | -0.32% |
| Feb, 2025 | $44.07 | $42.61 | $1.46 | 532,309.0 | +1.97% |
| Jan, 2025 | $43.57 | $42.00 | $1.57 | 1,227,892.0 | +0.61% |
Ishares Gnma Bond Etf Stock (GNMA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.32 | $42.23 | $2.09 | 671,446.0 | -2.23% |
| Nov, 2024 | $43.93 | $42.73 | $1.20 | 889,436.0 | +1.04% |
| Oct, 2024 | $44.82 | $43.26 | $1.56 | 568,644.0 | -2.95% |
| 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% |
0.03%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):