GNMA - iShares GNMA Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201948.9849.0148.9249.0149.018,200
Feb 14, 201948.9648.9648.8748.9348.934,800
Feb 13, 201948.8848.9248.8248.8948.8910,900
Feb 12, 201948.9148.9448.9048.9448.944,400
Feb 11, 201948.9248.9648.8948.9148.9113,500
Feb 08, 201948.9248.9848.9248.9248.9228,600
Feb 07, 201948.9248.9648.9048.9448.9416,000
Feb 06, 201948.9148.9248.8648.9248.926,200
Feb 05, 201948.8048.8648.7748.8448.8410,500
Feb 04, 201948.7248.7948.6848.7448.7410,200
Feb 01, 201948.9848.9848.8148.8448.8425,600
Feb 01, 20190.127 Dividend
Jan 31, 201948.9749.1348.9749.1248.9912,400
Jan 30, 201948.8848.9748.8248.9248.7914,700
Jan 29, 201948.7748.9348.7748.9348.8026,400
Jan 28, 201948.7748.8048.7048.7448.619,600
Jan 25, 201948.7348.7848.7048.7848.657,600
Jan 24, 201948.7848.8348.7648.8048.677,200
Jan 23, 201948.7448.7848.6548.7148.5824,400
Jan 22, 201948.7048.7548.6648.7248.5912,400
Jan 18, 201948.7348.8248.6548.7648.6354,100
Jan 17, 201948.7548.8048.6648.6748.5418,200
Jan 16, 201948.8248.8248.7048.7648.6325,600
Jan 15, 201948.8348.8348.7548.7648.6312,500
Jan 14, 201948.8348.8348.7448.7648.6311,000
Jan 11, 201948.7548.7948.7248.7548.622,900
Jan 10, 201948.6948.7148.6548.6748.547,700
Jan 09, 201948.6848.7648.6648.7148.588,100
Jan 08, 201948.7648.7948.7148.7448.6110,900
Jan 07, 201948.8748.8748.7948.7948.6621,900
Jan 04, 201948.8248.8748.7748.7948.6629,300
Jan 03, 201948.7648.9548.7148.9248.7932,500
Jan 02, 201948.7048.7648.6748.6948.56200,000
Dec 31, 201848.6548.7348.5848.7048.57636,500
Dec 28, 201848.5148.6248.5148.6248.4913,100
Dec 27, 201848.3748.5548.3748.4848.35496,400
Dec 26, 201848.5948.5948.3948.4048.27337,300
Dec 24, 201848.5848.5848.4348.4848.356,400
Dec 21, 201848.4848.5248.4148.5148.382,600
Dec 20, 201848.6048.6048.4248.4848.3526,100
Dec 19, 201848.3948.5348.3748.5148.3812,800
Dec 18, 201848.3348.3848.2648.3748.2420,100
Dec 17, 201848.1648.3248.1648.3248.2018,900
Dec 14, 201848.3148.3148.1348.1848.0630,900
Dec 13, 201848.2448.2648.1448.1448.0210,300
Dec 12, 201848.4548.4548.1548.1748.055,700
Dec 11, 201848.2148.2948.1748.2248.1016,500
Dec 10, 201848.2048.2748.1448.2148.0929,400
Dec 07, 201848.0848.2548.0848.1948.075,800
Dec 06, 201848.0448.2448.0448.1047.9819,600
Dec 04, 201847.9548.1147.9548.0747.9540,500
Dec 03, 201847.9447.9647.8547.9547.8310,300
Dec 03, 20180.124 Dividend
Nov 30, 201847.9347.9747.8847.8847.636,400
Nov 29, 201847.9148.7647.9147.9247.6727,800
Nov 28, 201847.8547.9347.8047.8447.5924,900
Nov 27, 201847.7247.8047.7247.7747.528,100
Nov 26, 201847.8647.8647.6747.7247.476,900
Nov 23, 201847.8247.8447.7647.7647.511,800
Nov 21, 201847.7147.7747.7147.7747.522,700
Nov 20, 201847.7447.8247.7047.7547.5012,100
Nov 19, 201848.1548.8347.8247.8247.578,300
Nov 16, 201847.6647.7247.6447.7247.475,200
Nov 15, 201847.6547.7347.2747.6147.367,400
Nov 14, 201847.4047.6447.4047.6147.366,300
Nov 13, 201847.5547.5847.4847.5347.283,200
Nov 12, 201847.4547.5447.4547.4647.213,000
Nov 09, 201847.4347.4547.3647.3947.155,400
Nov 08, 201847.4547.4547.3647.3747.136,300
Nov 07, 201847.4047.4647.3947.4047.1653,500
Nov 06, 201847.3447.4347.3047.3747.137,100
Nov 05, 201847.3447.4147.2947.3247.089,100
Nov 02, 201847.4847.5247.4447.4747.223,000
Nov 01, 201847.4947.6447.4947.6047.355,900
Nov 01, 20180.129 Dividend
Oct 31, 201847.7547.7547.6847.6847.318,900
Oct 30, 201847.8547.8547.7047.8047.425,100
Oct 29, 201847.7647.8947.7647.7647.383,100
Oct 26, 201847.7247.9347.7247.8047.4212,900
Oct 25, 201847.7447.8247.6847.7547.377,200
Oct 24, 201847.8447.8447.7147.7747.392,800
Oct 23, 201847.6147.7647.6147.6747.302,100
Oct 22, 201847.6647.6947.5547.5547.182,300
Oct 19, 201847.7147.7147.5647.5747.207,700
Oct 18, 201847.6947.6947.5347.6447.271,800
Oct 17, 201847.7547.7847.6047.6047.237,700
Oct 16, 201847.6347.7047.6147.6647.296,400
Oct 15, 201847.7947.7947.6547.7047.332,500
Oct 12, 201847.7447.8447.7147.8447.464,300
Oct 11, 201847.7147.8247.6047.7847.4010,700
Oct 10, 201847.5048.2647.5047.7047.3347,200
Oct 09, 201847.5647.6247.4847.6247.258,200
Oct 08, 201847.3747.6047.3647.5547.1814,400
Oct 05, 201847.5947.6047.4847.5147.149,900
Oct 04, 201847.6548.0647.6447.7047.3330,700
Oct 03, 201847.9648.1047.7847.7847.4010,400
Oct 02, 201847.9948.1447.9948.1147.738,900
Oct 01, 201847.9748.1447.9048.0647.6824,700
Oct 01, 20180.12 Dividend
Sep 28, 201848.1448.2748.0448.1847.6834,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...