44.56
price up icon0.43%   0.1928
after-market After Hours: 44.56 0.0022 +0.00%
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 September 08, 2025, is $44.56.
  • 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 10.48% to $44.56 now.
  • The 52-week high stock price for GNMA is $45.26, representing a 1.58% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for GNMA is $42.00, indicating a -5.74% 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
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%
Aug 18, 2025 $43.79 $43.53 $0.2575 13,476.0 -0.03%
Aug 15, 2025 $43.85 $43.69 $0.1633 12,069.0 -0.15%
Aug 14, 2025 $43.98 $43.76 $0.22 11,943.0 -0.10%
Aug 13, 2025 $43.93 $43.80 $0.1253 19,877.0 +0.27%
Aug 12, 2025 $43.78 $43.68 $0.10 10,661.0 -0.07%
Aug 11, 2025 $43.84 $43.70 $0.14 7,605.0 +0.07%

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 $44.64 $43.75 $0.8892 329,857.0 +0.65%
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%
exchange_traded_fund VTV
$182.31
price down icon 0.13%
exchange_traded_fund VUG
$465.57
price up icon 0.64%
exchange_traded_fund IJH
$66.05
price up icon 0.00%
exchange_traded_fund EFA
$92.71
price up icon 1.00%
exchange_traded_fund IWF
$451.83
price up icon 0.57%
exchange_traded_fund QQQ
$578.87
price up icon 0.49%
Cap:     |  Volume (24h):