Ishares Gnma Bond Etf (GNMA)

Overview News Price History Discussions Forecast Dividend History

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 October 16, 2026, is $42.27.

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 4.81% to $42.27 now.
The 52-week high stock price for GNMA is $45.49, representing a 7.62% increase from the current share price, occurred on February 24, 2026.
The 52-week low stock price for GNMA is $41.31, indicating a -2.27% decrease from the current share price, occurred on September 29, 2026.
The closing price of Ishares Gnma Bond Etf (GNMA) stock in the beginning of 2025 was $42.85. The stock closed the year at $44.54, a gain of over 3.94% for the year.

The table below shows more information about GNMA historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$42.39	$42.16	$0.23	14,608.0	+0.02%
Oct 15, 2026	$42.58	$42.19	$0.39	20,070.0	+0.39%
Oct 14, 2026	$42.16	$41.74	$0.4222	23,333.0	+0.43%
Oct 13, 2026	$42.12	$41.70	$0.42	47,185.0	+0.13%
Oct 12, 2026	$42.12	$41.72	$0.40	55,791.0	+0.02%
Oct 09, 2026	$41.89	$41.61	$0.28	27,578.0	+0.48%
Oct 08, 2026	$41.80	$41.41	$0.39	49,957.0	+0.22%
Oct 07, 2026	$41.92	$41.46	$0.46	46,102.0	-0.31%
Oct 06, 2026	$41.78	$41.60	$0.184	16,855.0	+0.23%
Oct 05, 2026	$41.68	$41.47	$0.2097	32,044.0	-0.22%
Oct 02, 2026	$42.05	$41.65	$0.3999	36,853.0	-0.20%
Oct 01, 2026	$41.89	$41.41	$0.48	36,930.0	-0.22%
Sep 30, 2026	$41.92	$41.60	$0.3157	40,024.0	+0.26%
Sep 29, 2026	$41.98	$41.31	$0.6652	58,666.0	-0.50%
Sep 28, 2026	$42.28	$41.87	$0.414	22,002.0	-0.66%
Sep 25, 2026	$42.25	$41.85	$0.4032	20,087.0	+0.61%
Sep 24, 2026	$42.53	$41.83	$0.6952	36,533.0	-0.81%
Sep 23, 2026	$42.74	$42.19	$0.55	34,788.0	-0.86%
Sep 22, 2026	$42.90	$42.50	$0.40	436,510.0	-0.30%
Sep 21, 2026	$42.89	$42.53	$0.3599	18,124.0	+0.50%
Sep 18, 2026	$42.73	$42.55	$0.185	31,996.0	-0.73%

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 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$42.58	$41.41	$1.17	407,306.0	+0.98%
Sep, 2026	$44.32	$41.31	$3.01	1,335,055.0	-3.88%
Aug, 2026	$43.98	$43.28	$0.70	1,013,973.0	+0.30%
Jul, 2026	$44.23	$43.19	$1.04	841,044.0	-1.83%
Jun, 2026	$44.91	$43.76	$1.15	491,882.0	-0.11%
May, 2026	$44.72	$43.48	$1.24	1,052,092.0	-0.03%
Apr, 2026	$44.94	$44.10	$0.84	544,455.0	-0.08%
Mar, 2026	$45.12	$43.95	$1.17	653,191.0	-2.08%
Feb, 2026	$45.49	$44.43	$1.06	536,925.0	+1.16%
Jan, 2026	$45.02	$44.34	$0.6799	892,939.0	+0.47%

Ishares Gnma Bond Etf Stock (GNMA) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$44.80	$44.13	$0.67	509,153.0	-0.57%
Nov, 2025	$44.93	$44.33	$0.60	822,372.0	+0.32%
Oct, 2025	$45.34	$44.21	$1.13	576,223.0	+0.62%
Sep, 2025	$45.16	$43.75	$1.41	481,515.0	+0.18%
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%