Get the Stockscreener App
43.61
0.34%
-0.1498
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 July 03, 2025, is $43.61.
- 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 8.13% to $43.61 now.
- The 52-week high stock price for GNMA is $45.69, representing a 4.77% increase from the current share price, occurred on August 27, 2024.
- The 52-week low stock price for GNMA is $42.00, indicating a -3.69% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $43.84 | $43.60 | $0.24 | 5,729.0 | -0.34% |
| Jul 02, 2025 | $43.84 | $43.65 | $0.19 | 16,895.0 | -0.04% |
| Jul 01, 2025 | $43.94 | $43.70 | $0.24 | 248,579.0 | -0.39% |
| Jun 30, 2025 | $43.99 | $43.82 | $0.1745 | 19,736.0 | +0.41% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $43.94 | $43.60 | $0.34 | 276,932.0 | -0.77% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):