GNMA - iShares GNMA Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201950.0750.1750.0750.1750.1713,500
Jul 18, 201950.0150.1350.0150.1250.1213,400
Jul 17, 201950.0550.0750.0050.0150.0122,000
Jul 16, 201949.9349.9949.9349.9949.9930,100
Jul 15, 201949.9349.9749.9349.9749.978,600
Jul 12, 201950.0150.0149.9549.9849.9822,200
Jul 11, 201950.0250.0549.9549.9549.9526,300
Jul 10, 201950.0450.0550.0250.0550.0521,500
Jul 09, 201950.0650.0650.0050.0150.0156,100
Jul 08, 201950.0950.0950.0250.0550.0563,900
Jul 05, 201950.0950.1250.0150.1150.1146,700
Jul 03, 201950.1150.1150.0550.0950.0923,700
Jul 02, 201949.9950.0649.9650.0650.0612,500
Jul 01, 201950.0450.0449.9350.0050.0023,700
Jul 01, 20190.12 Dividend
Jun 28, 201950.0650.1350.0650.1250.007,800
Jun 27, 201950.0550.1150.0550.0749.959,700
Jun 26, 201950.1050.1050.0250.0349.9114,000
Jun 25, 201950.1150.1150.0050.0249.909,400
Jun 24, 201950.0450.0449.9850.0049.885,900
Jun 21, 201950.0950.0949.9849.9949.876,900
Jun 20, 201950.0650.1350.0350.1049.9810,700
Jun 19, 201949.8650.0149.8650.0149.8915,100
Jun 18, 201949.8649.8749.8049.8549.733,800
Jun 17, 201949.7749.8149.7449.7649.643,500
Jun 14, 201949.8649.8649.7749.8049.683,700
Jun 13, 201949.8549.8549.7549.8449.723,900
Jun 12, 201949.7849.8249.7249.8049.686,700
Jun 11, 201949.7849.7849.7149.7649.6411,100
Jun 10, 201949.7649.8149.7649.7649.6420,100
Jun 07, 201949.7449.8149.7449.8149.693,400
Jun 06, 201949.7449.7449.6649.6849.563,000
Jun 05, 201949.7549.7749.6649.6849.5611,700
Jun 04, 201949.7749.7849.7249.7849.6611,900
Jun 03, 201949.7349.7449.7049.7049.5813,500
Jun 03, 20190.13 Dividend
May 31, 201949.6249.7449.6149.7349.4810,800
May 30, 201949.6049.6949.5849.6849.437,900
May 29, 201949.5449.6249.5449.6149.368,300
May 28, 201949.5649.6349.5249.6349.388,100
May 24, 201949.5949.6149.5649.6049.3511,000
May 23, 201949.5049.6049.4849.5549.308,000
May 22, 201949.4749.4949.4249.4849.239,200
May 21, 201949.4449.4549.3749.4349.188,900
May 20, 201949.3949.4949.3949.4949.2418,100
May 17, 201949.4149.4649.4149.4449.1912,000
May 16, 201949.5449.5449.4349.4549.2022,000
May 15, 201949.5349.5449.4349.5349.2830,600
May 14, 201949.4449.4649.3949.4149.166,800
May 13, 201949.4549.4649.4049.4549.2015,400
May 10, 201949.2949.4049.2949.3749.126,800
May 09, 201949.3849.3849.3049.3049.0510,200
May 08, 201949.3449.3549.2849.3349.084,000
May 07, 201949.2949.3549.2749.2849.0312,400
May 06, 201949.5049.5049.2749.3549.1026,100
May 03, 201949.2049.3149.2049.2448.998,000
May 02, 201949.3149.3149.1549.2749.024,500
May 01, 201949.2749.3749.1549.1548.9031,100
May 01, 20190.125 Dividend
Apr 30, 201949.3149.4049.3149.3548.9812,600
Apr 29, 201949.3349.3649.2849.3248.959,100
Apr 26, 201949.3049.3549.2849.3548.987,300
Apr 25, 201949.3349.3349.2249.2848.9115,900
Apr 24, 201949.3749.3749.1949.2048.8318,300
Apr 23, 201949.2049.2149.1149.1148.7420,500
Apr 22, 201949.2149.2549.2049.2548.8810,400
Apr 18, 201949.2349.2949.2349.2948.927,200
Apr 17, 201949.1749.2449.1549.2448.8737,100
Apr 16, 201949.1949.2449.1849.2048.8330,700
Apr 15, 201949.2549.2549.1949.2448.876,000
Apr 12, 201949.2649.3049.2549.2648.895,500
Apr 11, 201949.2749.3149.2749.3148.948,400
Apr 10, 201949.2849.3649.2349.3148.9415,300
Apr 09, 201949.2349.2849.2349.2648.8910,800
Apr 08, 201949.2649.2749.1949.2248.858,700
Apr 05, 201949.2949.2949.1749.2148.847,000
Apr 04, 201949.2149.2649.1649.1748.8022,700
Apr 03, 201949.2149.2849.1649.2848.9115,400
Apr 02, 201949.1249.2649.1249.2448.8720,100
Apr 01, 201949.3649.3649.2049.2048.8314,700
Apr 01, 20190.132 Dividend
Mar 29, 201949.5149.5249.4349.4948.997,900
Mar 28, 201949.5249.6149.4949.6049.1017,900
Mar 27, 201949.5349.6049.4749.5749.0717,000
Mar 26, 201949.5049.5149.4349.4848.9810,600
Mar 25, 201949.4249.5349.4049.5149.0125,700
Mar 22, 201949.3149.4149.3149.3548.856,200
Mar 21, 201949.2349.2849.2349.2548.753,000
Mar 20, 201949.1849.2149.1849.2148.717,600
Mar 19, 201949.2049.2049.0849.1948.6924,400
Mar 18, 201949.1449.1749.1249.1248.628,800
Mar 15, 201949.0849.1349.0749.1248.626,500
Mar 14, 201949.1249.1449.0749.0748.577,000
Mar 13, 201949.0449.1849.0449.1348.6340,800
Mar 12, 201949.0949.1149.0049.1048.609,000
Mar 11, 201949.1049.1048.9849.0148.518,100
Mar 08, 201948.9048.9948.8948.9848.4811,100
Mar 07, 201948.8348.9648.8248.9648.4610,800
Mar 06, 201948.7848.9148.7648.8848.3813,300
Mar 05, 201948.7948.8548.7748.8548.356,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...