Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQI
iShares Barclays GNMA Bond Fund (GNMA)
iShares Barclays GNMA Bond Fund (GNMA) Historical

GNMA iShares Barclays GNMA Bond Fund

43.4714

-0.10002 (-0.23%)

Jul 19 2024 - Closed

Delayed by 15 minutes

GNMA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	43.4714	-0.10	-0.23%	43.5202	43.5202	43.4263	0
Jul 18 2024	43.5714	-0.07	-0.16%	43.6375	43.6899	43.5714	0
Jul 17 2024	43.6413	0.06	0.14%	43.5542	43.6639	43.5235	0
Jul 16 2024	43.5822	0.12	0.28%	43.5114	43.5824	43.468	0
Jul 15 2024	43.4603	-0.08	-0.19%	43.4658	43.5136	43.4346	0
Jul 12 2024	43.542	0.10	0.23%	43.4193	43.5613	43.4128	0
Jul 11 2024	43.4409	0.21	0.50%	43.5151	43.5319	43.4304	0
Jul 10 2024	43.2263	0.02	0.05%	43.2468	43.2653	43.1988	0
Jul 09 2024	43.2046	0.00	0.00%	43.1996	43.2105	43.1227	0
Jul 08 2024	43.2052	0.02	0.06%	43.1642	43.2315	43.153	0
Jul 05 2024	43.1808	0.26	0.60%	43.1038	43.214	43.0795	0
Jul 03 2024	42.9225	0.21	0.48%	42.7596	42.9825	42.759	0
Jul 02 2024	42.7175	0.10	0.22%	42.7288	42.7869	42.685	0
Jul 01 2024	42.6218	-0.40	-0.93%	42.7301	42.7301	42.5659	0
Jun 28 2024	43.0198	-0.26	-0.60%	43.3409	43.3754	42.9948	0
Jun 27 2024	43.28	0.11	0.25%	43.1782	43.2826	43.1782	0
Jun 26 2024	43.1714	-0.15	-0.34%	43.2301	43.2304	43.1658	0
Jun 25 2024	43.3171	-0.05	-0.12%	43.3641	43.3655	43.2999	0
Jun 24 2024	43.3682	-0.02	-0.04%	43.3855	43.4276	43.3623	0
Jun 21 2024	43.3835	0.03	0.07%	43.3867	43.3975	43.3033	0
Jun 20 2024	43.354	-0.06	-0.15%	43.3488	43.3547	43.2828	0
Jun 18 2024	43.4173	0.16	0.38%	43.3041	43.4173	43.30	0
Jun 17 2024	43.254	-0.15	-0.34%	43.2989	43.2989	43.1754	0
Jun 14 2024	43.4014	0.04	0.09%	43.3665	43.4215	43.3644	0
Jun 13 2024	43.3618	0.13	0.30%	43.4111	43.4348	43.3392	0
Jun 12 2024	43.2303	0.24	0.56%	43.2766	43.3743	43.2221	0
Jun 11 2024	42.988	0.22	0.51%	42.8252	42.9881	42.7755	0
Jun 10 2024	42.768	-0.06	-0.13%	42.7912	42.7913	42.7093	0
Jun 07 2024	42.8245	-0.37	-0.86%	42.855	42.8817	42.8183	0
Jun 06 2024	43.1959	0.02	0.05%	43.1464	43.2073	43.1244	0
Jun 05 2024	43.1762	0.11	0.25%	43.0851	43.2215	43.0772	0
Jun 04 2024	43.0665	0.18	0.41%	42.917	43.0773	42.9145	0
Jun 03 2024	42.891	0.14	0.32%	42.7019	42.9076	42.6893	0
May 31 2024	42.7539	0.12	0.27%	42.7224	42.7701	42.7122	0
May 30 2024	42.6383	0.18	0.42%	42.602	42.6632	42.5931	0
May 29 2024	42.4591	-0.14	-0.33%	42.5427	42.5427	42.3558	0
May 28 2024	42.6008	-0.17	-0.40%	42.8415	7,400,000.00	1.20	0
May 24 2024	42.7704	0.04	0.09%	42.6721	42.7921	42.6646	0
May 23 2024	42.7326	-0.17	-0.39%	42.9144	42.9144	42.699	0
May 22 2024	42.9012	-0.09	-0.21%	42.8701	42.9778	42.8655	0
May 21 2024	42.9895	0.13	0.29%	42.9139	43.0085	42.9104	0
May 20 2024	42.8636	-0.15	-0.34%	42.933	42.9495	42.8531	0
May 17 2024	43.0086	-0.12	-0.28%	43.0681	43.1076	42.9827	0
May 16 2024	43.1296	-0.16	-0.37%	43.2648	43.2694	43.1133	0
May 15 2024	43.2895	0.33	0.77%	43.2793	43.3116	43.194	0
May 14 2024	42.9595	0.11	0.25%	42.8372	42.9694	42.8372	0
May 13 2024	42.8534	0.09	0.22%	42.8682	42.8977	42.836	0
May 10 2024	42.7594	-0.11	-0.25%	42.7982	42.7982	42.7094	0
May 09 2024	42.8654	0.18	0.42%	42.7278	42.8654	42.6999	0
May 08 2024	42.6856	-0.12	-0.27%	42.7402	42.7406	42.6613	0
May 07 2024	42.8027	0.15	0.36%	42.7956	42.9211	42.7808	0
May 06 2024	42.6483	0.00	0.01%	42.7035	42.7164	42.6268	0
May 03 2024	42.6455	0.26	0.61%	42.6571	42.7066	42.5583	0
May 02 2024	42.386	0.21	0.51%	42.2545	42.4116	42.1975	0
May 01 2024	42.1711	0.03	0.07%	42.0217	42.2793	42.0217	0
Apr 30 2024	42.1428	-0.25	-0.59%	42.266	42.2896	42.1314	0
Apr 29 2024	42.3935	0.15	0.35%	42.3471	42.4137	42.3213	0
Apr 26 2024	42.2477	0.16	0.38%	42.1567	42.2621	42.1567	0
Apr 25 2024	42.0873	-0.14	-0.34%	42.0269	42.0966	41.9514	0
Apr 24 2024	42.2309	-0.14	-0.32%	42.2453	42.2764	42.171	0
Apr 23 2024	42.366	0.09	0.21%	42.2411	42.4491	42.2384	0
Apr 22 2024	42.2758	0.05	0.12%	42.1765	42.3186	42.1764	0

iShares Barclays GNMA

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions