NASDAQ:GNMA
iShares GNMA Bond ETF Price (Quote)
$42.66
+0.271 (+0.640%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.91 | $44.19 | Friday, 3rd May 2024 GNMA stock ended at $42.66. This is 0.640% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.470% from a day low at $42.55 to a day high of $42.75. |
| 90 days | $41.91 | $44.19 | |
| 52 weeks | $40.33 | $44.66 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $42.75 | $42.75 | $42.55 | $42.66 | 18 770 |
| May 02, 2024 | $42.25 | $42.43 | $42.22 | $42.39 | 27 810 |
| May 01, 2024 | $42.07 | $42.28 | $42.06 | $42.20 | 29 977 |
| Apr 30, 2024 | $42.23 | $42.25 | $42.12 | $42.15 | 16 793 |
| Apr 29, 2024 | $42.30 | $42.45 | $42.30 | $42.37 | 10 202 |
| Apr 26, 2024 | $42.19 | $42.30 | $42.19 | $42.24 | 124 899 |
| Apr 25, 2024 | $41.94 | $42.12 | $41.94 | $42.12 | 37 739 |
| Apr 24, 2024 | $42.30 | $42.30 | $42.20 | $42.26 | 9 464 |
| Apr 23, 2024 | $42.15 | $42.41 | $42.15 | $42.34 | 15 999 |
| Apr 22, 2024 | $42.18 | $42.35 | $42.17 | $42.21 | 145 157 |
| Apr 19, 2024 | $42.26 | $42.26 | $42.18 | $42.22 | 31 177 |
| Apr 18, 2024 | $41.99 | $42.31 | $41.99 | $42.16 | 50 114 |
| Apr 17, 2024 | $42.04 | $42.36 | $42.04 | $42.33 | 54 535 |
| Apr 16, 2024 | $41.91 | $42.09 | $41.91 | $42.04 | 189 726 |
| Apr 15, 2024 | $42.11 | $42.42 | $42.05 | $42.16 | 296 425 |
| Apr 12, 2024 | $42.54 | $42.62 | $42.51 | $42.52 | 24 940 |
| Apr 11, 2024 | $43.61 | $43.61 | $42.20 | $42.34 | 46 190 |
| Apr 10, 2024 | $42.84 | $42.84 | $42.35 | $42.37 | 43 587 |
| Apr 09, 2024 | $43.01 | $43.02 | $42.94 | $42.97 | 21 760 |
| Apr 08, 2024 | $44.19 | $44.19 | $42.76 | $42.84 | 17 466 |
| Apr 05, 2024 | $43.92 | $43.92 | $42.86 | $42.88 | 23 014 |
| Apr 04, 2024 | $42.81 | $43.15 | $42.81 | $43.08 | 15 277 |
| Apr 03, 2024 | $42.87 | $43.03 | $42.80 | $42.97 | 12 149 |
| Apr 02, 2024 | $42.94 | $42.98 | $42.86 | $42.98 | 24 169 |
| Apr 01, 2024 | $43.67 | $43.67 | $42.98 | $42.99 | 16 197 |
