GNMA - iShares GNMA Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 202050.3650.4350.3650.3950.3911,990
Jan 28, 202050.3850.3850.3350.3650.3614,500
Jan 27, 202050.4550.4550.3750.4150.4123,100
Jan 24, 202050.3850.4150.3350.4050.4010,700
Jan 23, 202050.3250.3450.2750.3150.3148,000
Jan 22, 202050.4050.4050.2250.2250.2297,200
Jan 21, 202050.3350.3350.3050.3150.3121,700
Jan 17, 202050.3050.3150.2650.3050.307,400
Jan 16, 202050.2950.3550.2750.3050.3031,500
Jan 15, 202050.3450.3750.2450.3550.3550,800
Jan 14, 202050.3350.3550.2650.3550.3580,500
Jan 13, 202050.2450.3050.2350.2950.2911,700
Jan 10, 202050.2150.2950.2050.2550.2530,000
Jan 09, 202050.2550.2550.1550.1950.1984,200
Jan 08, 202050.2250.2850.1850.2550.2546,000
Jan 07, 202050.3250.3250.2150.2450.2423,700
Jan 06, 202050.2550.3050.2350.2950.2934,400
Jan 03, 202050.2450.3150.2450.3050.3029,900
Jan 02, 202050.2650.2750.1950.2550.2534,200
Dec 31, 201950.2250.2550.1750.2150.2153,600
Dec 30, 201950.1550.1950.1150.1950.1959,500
Dec 27, 201950.1550.2150.1150.2050.2014,100
Dec 26, 201950.0350.1550.0350.1050.109,500
Dec 24, 201950.0750.0950.0050.0550.0518,600
Dec 23, 201950.1650.1650.0150.0650.0637,900
Dec 20, 201950.0350.1150.0350.1150.118,100
Dec 19, 201950.0250.1250.0050.0950.0917,000
Dec 19, 20190.028 Dividend
Dec 18, 201950.1650.1950.1450.1650.1327,500
Dec 17, 201950.1250.1750.1150.1450.1185,100
Dec 16, 201950.1650.1950.1350.1650.1313,700
Dec 13, 201950.1750.2050.1150.1850.1527,100
Dec 12, 201950.1850.1850.0050.1150.0818,000
Dec 11, 201950.1150.2150.1050.2150.1824,300
Dec 10, 201950.1750.1750.1250.1250.0929,700
Dec 09, 201950.2350.2350.1850.1950.1613,300
Dec 06, 201950.1250.1850.0950.1850.1511,200
Dec 05, 201950.1950.2150.1550.1850.1515,800
Dec 04, 201950.3450.3450.1750.2250.1914,600
Dec 03, 201950.0950.3550.0950.2250.1979,300
Dec 02, 201950.2750.2750.1150.2150.1812,600
Dec 02, 20190.092 Dividend
Nov 29, 201950.2950.3350.2850.3050.186,900
Nov 27, 201950.3750.3750.2450.2650.1413,700
Nov 26, 201950.3350.3550.2750.3450.2218,200
Nov 25, 201950.2950.3150.2950.3150.1912,900
Nov 22, 201950.2950.3350.2650.2650.1413,400
Nov 21, 201950.2650.3250.2650.2650.1425,200
Nov 20, 201950.2650.2850.1950.2550.1336,700
Nov 19, 201950.2250.2850.2250.2650.1418,700
Nov 18, 201950.2750.3450.2550.2850.1623,200
Nov 15, 201950.2450.3250.2150.2550.1319,500
Nov 14, 201950.2050.2650.2050.2450.1216,100
Nov 13, 201950.1950.2350.1350.1750.0514,800
Nov 12, 201950.1450.1850.1250.1650.046,400
Nov 11, 201950.2050.2050.0650.1250.0022,200
Nov 08, 201950.0750.2449.9250.1950.0762,600
Nov 07, 201950.1650.1950.0950.1049.989,900
Nov 06, 201950.3050.3050.1850.2450.129,600
Nov 05, 201950.2450.2750.1650.1750.0510,400
Nov 04, 201950.4950.4950.1950.2850.1632,900
Nov 01, 201950.5250.5250.2850.3450.228,800
Nov 01, 20190.098 Dividend
Oct 31, 201950.3650.4150.2950.3850.1610,500
Oct 30, 201950.2250.3350.1850.3350.1110,300
Oct 29, 201950.2350.2750.1850.2750.059,000
Oct 28, 201950.1450.2150.1450.2149.9913,900
Oct 25, 201950.2550.2750.2350.2450.0210,000
Oct 24, 201950.2850.2850.2250.2450.028,700
Oct 23, 201950.2150.2450.1850.2250.007,300
Oct 22, 201950.1550.1850.1550.1649.948,100
Oct 21, 201950.2050.2050.1450.1549.9313,900
Oct 18, 201950.2150.2450.1650.2350.0125,800
Oct 17, 201950.2050.2550.1650.2049.988,800
Oct 16, 201950.3150.3150.2350.2850.0615,300
Oct 15, 201950.2750.2750.2250.2550.037,400
Oct 14, 201950.1850.2850.1850.2550.039,600
Oct 11, 201950.1750.2450.1650.1749.958,000
Oct 10, 201950.3350.3650.2450.2650.0425,000
Oct 09, 201950.3050.3650.2150.2350.0119,000
Oct 08, 201950.3250.3750.3250.3350.118,900
Oct 07, 201950.2950.3850.2950.3150.0917,500
Oct 04, 201950.3250.3450.2950.3350.1112,900
Oct 03, 201950.2950.3650.2950.3250.108,100
Oct 02, 201950.2750.3250.2250.3050.0814,100
Oct 01, 201950.2650.2950.1650.2750.0532,400
Oct 01, 20190.108 Dividend
Sep 30, 201950.3850.3850.2250.3149.9832,600
Sep 27, 201950.3750.3750.2750.3049.9722,700
Sep 26, 201950.3150.3150.1850.2949.9611,300
Sep 25, 201950.2950.3350.2350.2349.9114,200
Sep 24, 201950.2850.3750.2750.3450.0127,600
Sep 23, 201950.5950.5950.3150.3350.0012,200
Sep 20, 201950.5150.5150.2350.3149.9821,600
Sep 19, 201950.2450.2750.1850.2549.9322,900
Sep 18, 201950.1350.2650.1350.2649.9415,700
Sep 17, 201950.1550.1750.0950.1549.8316,000
Sep 16, 201950.3050.3050.0750.1049.7812,500
Sep 13, 201950.1350.1550.0450.0849.7612,200
Sep 12, 201950.2150.2250.1550.1649.8439,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...