Yahoo

Mail

Singapore markets open in 4 hours

Straits Times Index
3,404.47
-6.34(-0.19%)
S&P 500
5,572.85
+5.66(+0.10%)
Dow
39,344.79
-31.08(-0.08%)
Nasdaq
18,403.74
+50.98(+0.28%)
Bitcoin USD
56,242.62
-1,032.80(-1.80%)
CMC Crypto 200
1,208.96
+42.85(+3.67%)

iShares GNMA Bond ETF (GNMA)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

43.30

+0.01

(+0.02%)

At close: 04:00PM EDT

Time period:

08 Jul 2023 - 08 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jul 2024	43.53	43.53	43.21	43.30	43.30	13,245
05 Jul 2024	43.54	43.54	43.19	43.29	43.29	17,200
03 Jul 2024	42.99	43.05	42.87	43.00	43.00	8,000
02 Jul 2024	42.80	42.85	42.70	42.75	42.75	20,300
01 Jul 2024	43.00	43.00	42.61	42.68	42.68	13,300
01 Jul 2024	0.15 Dividend
28 Jun 2024	43.40	43.44	43.07	43.07	42.92	13,000
27 Jun 2024	43.28	43.31	43.24	43.30	43.15	2,900
26 Jun 2024	43.35	43.35	43.22	43.23	43.08	10,700
25 Jun 2024	43.38	43.42	43.28	43.36	43.21	20,100
24 Jun 2024	43.39	43.43	43.34	43.41	43.26	39,700
21 Jun 2024	43.07	43.45	43.07	43.37	43.22	18,400
20 Jun 2024	42.95	43.49	42.95	43.45	43.30	98,500
18 Jun 2024	43.09	43.39	43.09	43.33	43.18	20,300
17 Jun 2024	43.13	43.32	43.13	43.27	43.12	8,800
14 Jun 2024	43.38	43.50	43.38	43.45	43.30	4,600
13 Jun 2024	43.36	43.42	43.33	43.37	43.22	11,600
12 Jun 2024	43.27	43.45	43.16	43.16	43.01	9,800
11 Jun 2024	42.89	42.97	42.79	42.95	42.80	40,800
10 Jun 2024	42.85	42.85	42.64	42.77	42.62	23,400
07 Jun 2024	42.77	42.96	42.77	42.80	42.65	24,100
06 Jun 2024	43.33	43.33	43.14	43.23	43.08	14,800
05 Jun 2024	43.05	43.19	42.99	43.16	43.01	13,000
04 Jun 2024	43.01	43.13	42.96	43.07	42.92	9,400
03 Jun 2024	42.67	42.94	42.67	42.90	42.75	22,200
03 Jun 2024	0.149 Dividend
31 May 2024	42.79	42.79	42.70	42.74	42.44	12,400
30 May 2024	42.62	42.67	42.60	42.61	42.31	10,000
29 May 2024	42.39	42.48	42.30	42.41	42.11	21,200
28 May 2024	42.80	42.85	42.51	42.53	42.23	32,300
24 May 2024	42.75	42.86	42.70	42.85	42.55	8,200
23 May 2024	42.98	43.01	42.68	42.74	42.44	22,900
22 May 2024	42.90	43.01	42.88	42.89	42.59	7,000
21 May 2024	43.14	43.14	42.97	43.01	42.71	9,700
20 May 2024	43.01	43.04	42.89	42.90	42.60	6,400
17 May 2024	43.10	43.10	42.97	43.01	42.71	25,500
16 May 2024	43.33	43.33	43.12	43.16	42.86	11,500
15 May 2024	43.22	43.35	43.22	43.31	43.01	20,000
14 May 2024	42.88	43.01	42.88	43.00	42.70	29,300
13 May 2024	42.81	42.93	42.80	42.83	42.53	11,700
10 May 2024	42.78	42.78	42.72	42.74	42.44	17,400
09 May 2024	42.70	42.87	42.66	42.83	42.53	9,600
08 May 2024	42.76	42.78	42.69	42.77	42.47	15,600
07 May 2024	42.87	42.92	42.62	42.81	42.51	19,000
06 May 2024	42.70	42.72	42.59	42.67	42.37	16,400
03 May 2024	42.75	42.75	42.55	42.66	42.36	18,900
02 May 2024	42.25	42.43	42.22	42.39	42.10	28,100
01 May 2024	42.07	42.29	42.05	42.20	41.91	30,000
01 May 2024	0.142 Dividend
30 Apr 2024	42.23	42.25	42.12	42.15	41.72	21,400
29 Apr 2024	42.30	42.45	42.30	42.37	41.93	10,200
26 Apr 2024	42.19	42.30	42.19	42.24	41.80	124,800
25 Apr 2024	41.94	42.12	41.94	42.12	41.69	37,700
24 Apr 2024	42.30	42.30	42.20	42.26	41.82	9,500
23 Apr 2024	42.15	42.41	42.15	42.34	41.90	16,000
22 Apr 2024	42.18	42.35	42.17	42.21	41.78	145,200
19 Apr 2024	42.26	42.26	42.18	42.22	41.79	31,200
18 Apr 2024	41.99	42.31	41.99	42.16	41.73	50,200
17 Apr 2024	42.04	42.36	42.04	42.33	41.89	54,700
16 Apr 2024	41.91	42.09	41.91	42.04	41.61	189,600
15 Apr 2024	42.11	42.43	42.05	42.16	41.73	296,400
12 Apr 2024	42.54	42.62	42.51	42.52	42.08	25,200
11 Apr 2024	43.61	43.61	42.20	42.34	41.90	46,200
10 Apr 2024	42.84	42.84	42.35	42.37	41.93	43,600
09 Apr 2024	43.01	43.02	42.92	42.97	42.53	21,800
08 Apr 2024	44.19	44.19	42.76	42.84	42.40	22,300
05 Apr 2024	43.92	43.92	42.83	42.88	42.44	23,000
04 Apr 2024	42.81	43.15	42.81	43.08	42.64	15,300
03 Apr 2024	42.87	43.03	42.80	42.97	42.53	12,200
02 Apr 2024	42.94	42.98	42.86	42.98	42.54	24,200
01 Apr 2024	43.67	43.67	42.97	42.99	42.55	16,200
01 Apr 2024	0.163 Dividend
28 Mar 2024	43.19	43.54	43.19	43.39	42.78	8,100
27 Mar 2024	43.36	43.54	43.36	43.52	42.91	9,700
26 Mar 2024	43.28	43.46	43.28	43.45	42.84	12,600
25 Mar 2024	43.18	43.40	43.18	43.37	42.76	9,700
22 Mar 2024	43.46	43.46	43.34	43.36	42.75	1,016,400
21 Mar 2024	43.32	43.32	43.21	43.26	42.65	11,200
20 Mar 2024	42.81	43.31	42.81	43.27	42.66	20,800
19 Mar 2024	43.13	43.15	43.05	43.08	42.48	18,500
18 Mar 2024	43.08	43.08	42.92	42.97	42.37	10,600
15 Mar 2024	43.07	43.11	42.99	43.03	42.43	15,100
14 Mar 2024	43.19	43.30	43.00	43.04	42.44	42,500
13 Mar 2024	43.39	43.45	43.35	43.37	42.76	12,900
12 Mar 2024	43.51	43.56	43.34	43.38	42.77	19,900
11 Mar 2024	43.69	43.69	43.48	43.53	42.92	142,800
08 Mar 2024	43.67	43.75	43.48	43.56	42.95	26,200
07 Mar 2024	43.56	43.69	43.37	43.47	42.86	32,200
06 Mar 2024	43.40	43.50	43.34	43.41	42.80	19,400
05 Mar 2024	43.09	43.40	43.09	43.37	42.76	605,900
04 Mar 2024	43.09	43.19	43.00	43.09	42.49	22,100
01 Mar 2024	43.00	43.27	42.82	43.22	42.61	26,200
01 Mar 2024	0.145 Dividend
29 Feb 2024	43.11	43.33	43.11	43.19	42.44	56,900
28 Feb 2024	42.99	43.12	42.99	43.11	42.36	54,500
27 Feb 2024	43.02	43.16	42.96	42.97	42.23	33,700
26 Feb 2024	43.06	43.17	42.94	43.03	42.28	94,700
23 Feb 2024	42.92	43.25	42.84	43.18	42.43	15,600
22 Feb 2024	43.05	43.19	42.93	42.95	42.21	50,100
21 Feb 2024	43.26	43.26	42.96	42.97	42.23	22,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,404.47-6.34(-0.19%)

S&P 5005,572.85+5.66(+0.10%)

Dow39,344.79-31.08(-0.08%)

Nasdaq18,403.74+50.98(+0.28%)

Bitcoin USD56,242.62-1,032.80(-1.80%)

CMC Crypto 2001,208.96+42.85(+3.67%)

iShares GNMA Bond ETF (GNMA)

Straits Times Index
3,404.47
-6.34(-0.19%)

S&P 500
5,572.85
+5.66(+0.10%)

Dow
39,344.79
-31.08(-0.08%)

Nasdaq
18,403.74
+50.98(+0.28%)

Bitcoin USD
56,242.62
-1,032.80(-1.80%)

CMC Crypto 200
1,208.96
+42.85(+3.67%)