Get the Stockscreener App
44.45
0.42%
-0.1861
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 September 18, 2025, is $44.45.
- 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 10.21% to $44.45 now.
- The 52-week high stock price for GNMA is $45.16, representing a 1.61% increase from the current share price, occurred on September 15, 2025.
- The 52-week low stock price for GNMA is $42.00, indicating a -5.51% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 18, 2025 | $44.89 | $44.38 | $0.5113 | 4,588.0 | -0.26% |
| Sep 17, 2025 | $44.82 | $44.63 | $0.19 | 16,374.0 | -0.25% |
| Sep 16, 2025 | $44.86 | $44.65 | $0.21 | 20,422.0 | +0.01% |
| Sep 15, 2025 | $45.16 | $44.56 | $0.602 | 11,401.0 | +0.27% |
| Sep 12, 2025 | $44.90 | $44.46 | $0.44 | 8,995.0 | -0.09% |
| Sep 11, 2025 | $44.74 | $44.55 | $0.19 | 3,632.0 | +0.25% |
| Sep 10, 2025 | $44.66 | $44.46 | $0.20 | 13,255.0 | +0.19% |
| Sep 09, 2025 | $44.69 | $44.43 | $0.258 | 3,864.0 | -0.21% |
| Sep 08, 2025 | $44.64 | $44.48 | $0.1592 | 14,802.0 | +0.43% |
| Sep 05, 2025 | $44.50 | $44.31 | $0.1899 | 12,829.0 | +0.48% |
| Sep 04, 2025 | $44.17 | $43.99 | $0.1799 | 11,398.0 | +0.40% |
| Sep 03, 2025 | $44.08 | $43.88 | $0.1999 | 25,374.0 | +0.25% |
| Sep 02, 2025 | $44.12 | $43.75 | $0.37 | 250,652.0 | -0.90% |
| Aug 29, 2025 | $44.46 | $43.93 | $0.53 | 178,396.0 | +0.33% |
| Aug 28, 2025 | $44.15 | $44.00 | $0.15 | 3,039.0 | +0.18% |
| Aug 27, 2025 | $44.12 | $43.97 | $0.1486 | 7,129.0 | -0.02% |
| Aug 26, 2025 | $44.07 | $43.99 | $0.0878 | 2,426.0 | +0.20% |
| Aug 25, 2025 | $44.06 | $43.90 | $0.159 | 9,728.0 | -0.14% |
| Aug 22, 2025 | $44.09 | $43.82 | $0.2693 | 6,288.0 | +0.73% |
| Aug 21, 2025 | $43.80 | $43.59 | $0.2134 | 15,539.0 | -0.13% |
| Aug 20, 2025 | $43.87 | $43.72 | $0.15 | 7,820.0 | +0.08% |
| Aug 19, 2025 | $43.90 | $43.66 | $0.2401 | 101,176.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $45.16 | $43.75 | $1.41 | 397,586.0 | +0.56% |
| 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% |
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% |
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):