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 August 01, 2025, is $43.74.
  • 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 8.47% to $43.74 now.
  • The 52-week high stock price for GNMA is $45.69, representing a 4.45% increase from the current share price, occurred on August 27, 2024.
  • The 52-week low stock price for GNMA is $42.00, indicating a -3.99% 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
Aug 01, 2025 $43.78 $43.45 $0.33 27,582.0 +0.47%
Jul 31, 2025 $43.68 $43.54 $0.1371 30,602.0 +0.10%
Jul 30, 2025 $43.69 $43.48 $0.21 3,712.0 -0.26%
Jul 29, 2025 $43.71 $43.18 $0.5275 12,243.0 +0.35%
Jul 28, 2025 $43.53 $43.35 $0.1772 12,274.0 -0.21%
Jul 25, 2025 $43.60 $43.42 $0.1788 10,987.0 +0.20%
Jul 24, 2025 $43.53 $43.40 $0.1284 8,272.0 -0.15%
Jul 23, 2025 $43.53 $43.48 $0.055 1,175.0 -0.19%
Jul 22, 2025 $43.85 $43.53 $0.32 11,047.0 +0.15%
Jul 21, 2025 $43.67 $43.48 $0.1949 7,712.0 +0.54%
Jul 18, 2025 $43.49 $43.27 $0.2191 15,665.0 -0.07%
Jul 17, 2025 $43.49 $43.24 $0.25 22,570.0 +0.09%
Jul 16, 2025 $43.41 $43.20 $0.2142 16,359.0 +0.22%
Jul 15, 2025 $43.42 $43.21 $0.21 11,923.0 -0.25%
Jul 14, 2025 $43.45 $43.27 $0.1826 8,798.0 -0.09%
Jul 11, 2025 $43.56 $43.36 $0.20 52,518.0 -0.55%
Jul 10, 2025 $43.71 $43.38 $0.33 189,301.0 -0.24%
Jul 09, 2025 $43.77 $43.43 $0.3382 10,718.0 +0.40%
Jul 08, 2025 $43.55 $43.45 $0.0999 12,898.0 +0.09%
Jul 07, 2025 $43.85 $43.41 $0.4399 38,238.0 -0.28%
Jul 03, 2025 $43.84 $43.60 $0.24 5,729.0 -0.34%

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
Aug, 2025 $43.78 $43.45 $0.33 27,582.0 +0.00%
Jul, 2025 $43.94 $43.18 $0.7615 775,797.0 -0.47%
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
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):