43.77
price down icon0.25%   -0.1102
after-market After Hours: 43.75 -0.02 -0.05%
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 June 27, 2025, is $43.77.
  • 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 8.53% to $43.77 now.
  • The 52-week high stock price for GNMA is $45.69, representing a 4.39% increase from the current share price, occurred on August 27, 2024.
  • The 52-week low stock price for GNMA is $42.00, indicating a -4.04% decrease from the current share price, occurred on January 13, 2025.
  • The closing price of Ishares Gnma Bond Etf (GNMA) stock in the beginning of 2024 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
Jun 27, 2025 $43.95 $43.72 $0.23 18,178.0 -0.25%
Jun 26, 2025 $43.94 $43.79 $0.1491 10,283.0 +0.17%
Jun 25, 2025 $43.86 $43.49 $0.3696 16,879.0 +0.29%
Jun 24, 2025 $43.73 $43.52 $0.21 16,484.0 +0.26%
Jun 23, 2025 $43.67 $43.52 $0.1499 10,694.0 +0.26%
Jun 20, 2025 $43.51 $43.29 $0.2189 7,659.0 -0.05%
Jun 18, 2025 $43.59 $43.41 $0.1799 89,638.0 +0.15%
Jun 17, 2025 $43.48 $43.27 $0.2081 16,169.0 +0.22%
Jun 16, 2025 $43.42 $43.29 $0.1299 10,645.0 -0.02%
Jun 13, 2025 $43.47 $43.27 $0.1994 10,331.0 -0.60%
Jun 12, 2025 $43.61 $43.40 $0.21 9,744.0 +0.44%
Jun 11, 2025 $43.47 $43.19 $0.28 36,654.0 +0.28%
Jun 10, 2025 $43.33 $43.12 $0.2074 20,922.0 +0.35%
Jun 09, 2025 $43.18 $42.97 $0.21 57,481.0 +0.05%
Jun 06, 2025 $43.17 $43.03 $0.1395 9,568.0 -0.42%
Jun 05, 2025 $43.55 $43.22 $0.33 14,500.0 -0.30%
Jun 04, 2025 $43.45 $43.20 $0.248 14,457.0 +0.75%
Jun 03, 2025 $43.21 $43.00 $0.2091 17,736.0 -0.13%
Jun 02, 2025 $43.43 $43.02 $0.4071 22,973.0 -0.55%
May 30, 2025 $43.39 $43.21 $0.18 15,485.0 +0.30%
May 29, 2025 $43.34 $43.12 $0.22 9,583.0 +0.14%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $43.95 $42.97 $0.98 429,173.0 +0.90%
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%

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%
exchange_traded_fund VTV
$176.67
price up icon 0.28%
exchange_traded_fund VUG
$436.40
price up icon 0.62%
exchange_traded_fund IJH
$62.02
price up icon 0.27%
exchange_traded_fund EFA
$89.34
price up icon 0.90%
exchange_traded_fund IWF
$421.70
price up icon 0.57%
exchange_traded_fund QQQ
$548.09
price up icon 0.34%
Cap:     |  Volume (24h):