iShares GNMA Bond ETF GNMA
42.10 USD -0.04 (-0.09%)
Regular-session close
42.16 +0.06 +0.14%
After hours · Nov 13, 4:00 PM ET
42.04 Day range 42.28
41.56 52-week range 45.27
- YTD
- -5.48%
- 1 year
- -5.33%
GNMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.23 | 42.28 | 42.04 | 42.10 | -0.09 | -0.21% | 24,391 |
| Nov 12, 2026 | 42.48 | 42.48 | 42.13 | 42.19 | -0.52 | -1.22% | 77,800 |
| Nov 11, 2026 | 42.64 | 42.81 | 42.56 | 42.71 | +0.05 | +0.12% | 32,500 |
| Nov 10, 2026 | 42.45 | 42.75 | 42.45 | 42.66 | -0.34 | -0.79% | 19,800 |
| Nov 9, 2026 | 42.95 | 43.15 | 42.83 | 43.00 | -0.02 | -0.05% | 13,200 |
| Nov 6, 2026 | 43.07 | 43.08 | 42.93 | 43.02 | +0.02 | +0.05% | 11,900 |
| Nov 5, 2026 | 43.04 | 43.07 | 42.86 | 43.00 | +0.05 | +0.12% | 61,600 |
| Nov 4, 2026 | 42.89 | 43.00 | 42.79 | 42.95 | +0.17 | +0.40% | 25,900 |
| Nov 3, 2026 | 42.75 | 42.86 | 42.72 | 42.78 | 0.00 | 0.00% | 11,900 |
| Nov 2, 2026 | 43.03 | 43.03 | 42.71 | 42.78 | -0.22 | -0.51% | 19,100 |
| Oct 30, 2026 | 43.00 | 43.00 | 42.82 | 43.00 | +0.24 | +0.56% | 36,300 |
| Oct 29, 2026 | 42.79 | 42.81 | 42.64 | 42.76 | +0.15 | +0.35% | 16,000 |
| Oct 28, 2026 | 42.79 | 42.79 | 42.55 | 42.61 | -0.05 | -0.12% | 11,500 |
| Oct 27, 2026 | 42.61 | 42.71 | 42.52 | 42.66 | +0.03 | +0.07% | 37,400 |
| Oct 26, 2026 | 42.60 | 42.76 | 42.51 | 42.63 | +0.04 | +0.09% | 82,500 |
| Oct 23, 2026 | 42.41 | 42.81 | 42.41 | 42.59 | +0.02 | +0.05% | 55,100 |
| Oct 22, 2026 | 42.32 | 42.73 | 42.32 | 42.57 | +0.30 | +0.71% | 36,700 |
| Oct 21, 2026 | 42.20 | 42.37 | 42.13 | 42.27 | +0.07 | +0.17% | 252,000 |
| Oct 20, 2026 | 42.32 | 42.32 | 42.09 | 42.20 | +0.10 | +0.24% | 62,200 |
| Oct 19, 2026 | 42.22 | 42.30 | 41.99 | 42.10 | -0.17 | -0.40% | 131,500 |
| Oct 16, 2026 | 42.39 | 42.39 | 42.16 | 42.27 | +0.01 | +0.02% | 14,600 |
| Oct 15, 2026 | 42.58 | 42.58 | 42.19 | 42.26 | +0.16 | +0.38% | 20,100 |
| Oct 14, 2026 | 41.74 | 42.16 | 41.74 | 42.10 | +0.18 | +0.43% | 23,300 |
| Oct 13, 2026 | 41.86 | 42.12 | 41.70 | 41.92 | +0.06 | +0.14% | 47,200 |
| Oct 12, 2026 | 41.83 | 42.12 | 41.72 | 41.86 | +0.01 | +0.02% | 55,800 |
| Oct 9, 2026 | 41.81 | 41.89 | 41.61 | 41.85 | +0.20 | +0.48% | 27,600 |
| Oct 8, 2026 | 41.49 | 41.80 | 41.41 | 41.65 | +0.09 | +0.22% | 50,000 |
| Oct 7, 2026 | 41.77 | 41.92 | 41.46 | 41.56 | -0.13 | -0.31% | 46,100 |
| Oct 6, 2026 | 41.71 | 41.78 | 41.60 | 41.69 | +0.09 | +0.22% | 16,900 |
| Oct 5, 2026 | 41.63 | 41.68 | 41.47 | 41.60 | -0.09 | -0.22% | 32,000 |
| Oct 2, 2026 | 41.66 | 42.05 | 41.65 | 41.69 | -0.08 | -0.19% | 36,900 |
| Oct 1, 2026 | 41.43 | 41.89 | 41.41 | 41.77 | -0.09 | -0.22% | 36,900 |
| Sep 30, 2026 | 41.89 | 41.92 | 41.60 | 41.86 | +0.11 | +0.26% | 40,000 |
| Sep 29, 2026 | 41.90 | 41.98 | 41.31 | 41.75 | -0.22 | -0.52% | 58,700 |
| Sep 28, 2026 | 42.28 | 42.28 | 41.87 | 41.97 | -0.27 | -0.64% | 22,000 |
| Sep 25, 2026 | 41.85 | 42.25 | 41.85 | 42.24 | +0.25 | +0.60% | 20,100 |
| Sep 24, 2026 | 42.37 | 42.53 | 41.83 | 41.99 | -0.34 | -0.80% | 36,500 |
| Sep 23, 2026 | 42.74 | 42.74 | 42.19 | 42.33 | -0.37 | -0.87% | 34,800 |
| Sep 22, 2026 | 42.90 | 42.90 | 42.50 | 42.70 | -0.13 | -0.30% | 436,500 |
| Sep 21, 2026 | 42.53 | 42.89 | 42.53 | 42.83 | +0.22 | +0.52% | 18,100 |
| Sep 18, 2026 | 42.65 | 42.74 | 42.55 | 42.61 | -0.32 | -0.75% | 32,000 |
| Sep 17, 2026 | 42.88 | 42.96 | 42.79 | 42.93 | +0.26 | +0.61% | 80,100 |
| Sep 16, 2026 | 42.94 | 42.94 | 42.56 | 42.67 | -0.08 | -0.19% | 55,100 |
| Sep 15, 2026 | 42.73 | 42.90 | 42.65 | 42.75 | +0.05 | +0.12% | 44,000 |
| Sep 14, 2026 | 42.64 | 42.88 | 42.58 | 42.70 | -0.05 | -0.12% | 28,900 |
| Sep 11, 2026 | 43.00 | 43.00 | 42.67 | 42.75 | -0.14 | -0.33% | 37,900 |
| Sep 10, 2026 | 42.97 | 42.97 | 42.80 | 42.89 | -0.29 | -0.67% | 16,000 |
| Sep 9, 2026 | 43.41 | 43.46 | 43.14 | 43.18 | -0.19 | -0.44% | 14,700 |
| Sep 8, 2026 | 43.36 | 43.82 | 43.30 | 43.37 | -0.02 | -0.05% | 19,100 |
| Sep 4, 2026 | 43.54 | 44.32 | 43.04 | 43.39 | +0.05 | +0.12% | 37,700 |
| Sep 3, 2026 | 43.40 | 43.49 | 43.30 | 43.34 | +0.11 | +0.25% | 19,300 |
| Sep 2, 2026 | 43.33 | 43.33 | 43.11 | 43.23 | +0.02 | +0.05% | 43,300 |
| Sep 1, 2026 | 43.25 | 43.42 | 43.07 | 43.21 | -0.34 | -0.78% | 240,400 |
| Aug 31, 2026 | 43.40 | 43.59 | 43.40 | 43.55 | -0.05 | -0.11% | 250,400 |
| Aug 28, 2026 | 43.80 | 43.82 | 43.56 | 43.60 | -0.17 | -0.39% | 15,000 |
| Aug 27, 2026 | 43.60 | 43.86 | 43.60 | 43.77 | -0.02 | -0.05% | 12,000 |
| Aug 26, 2026 | 43.69 | 43.87 | 43.67 | 43.79 | -0.07 | -0.16% | 5,300 |
| Aug 25, 2026 | 43.63 | 43.88 | 43.63 | 43.86 | +0.20 | +0.46% | 12,200 |
| Aug 24, 2026 | 43.36 | 43.82 | 43.36 | 43.66 | +0.07 | +0.16% | 27,600 |
| Aug 21, 2026 | 43.78 | 43.78 | 43.51 | 43.59 | -0.05 | -0.11% | 15,700 |
| Aug 20, 2026 | 43.63 | 43.70 | 43.54 | 43.64 | -0.13 | -0.30% | 14,500 |
| Aug 19, 2026 | 43.70 | 43.81 | 43.69 | 43.77 | +0.19 | +0.44% | 29,300 |
| Aug 18, 2026 | 43.45 | 43.63 | 43.45 | 43.58 | +0.06 | +0.14% | 34,900 |
| Aug 17, 2026 | 43.64 | 43.64 | 43.44 | 43.52 | -0.10 | -0.23% | 26,500 |
| Aug 14, 2026 | 43.71 | 43.77 | 43.56 | 43.62 | -0.14 | -0.32% | 7,500 |
65 days, newest first. Daily bars as drawn on the GNMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.