iShares GNMA Bond ETF Historical Stock Prices

GNMA 
$50.56
*  
0.18
0.35%
Get GNMA Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading GNMA now
Exchange: NASDAQ

Community Rating:
View:    GNMA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.55  50.78  50.50  50.56 14,672
02/04/2016 50.85 50.85 50.54 50.74 17,266
02/03/2016 50.66 50.8278 50.6 50.6 8,264
02/02/2016 50.73 50.8099 50.6413 50.79 14,516
02/01/2016 50.98 50.98 50.54 50.56 12,458
01/29/2016 50.61 50.7799 50.5801 50.7699 49,520
01/28/2016 50.52 50.6 50.52 50.6 14,417
01/27/2016 50.49 50.5749 50.41 50.57 10,207
01/26/2016 50.52 50.59 50.49 50.55 6,485
01/25/2016 50.5234 50.6 50.4332 50.585 19,397
01/22/2016 50.57 50.58 50.34 50.34 10,474
01/21/2016 50.48 50.6 50.36 50.37 23,406
01/20/2016 50.67 50.7499 50.4527 50.59 15,281
01/19/2016 50.37 50.6099 50.34 50.35 14,045
01/15/2016 50.64 50.64 50.349 50.45 19,361
01/14/2016 50.44 50.468 50.32 50.38 3,717
01/13/2016 50.38 50.5119 50.25 50.3852 25,767
01/12/2016 50.33 50.549 50.321 50.4364 6,778
01/11/2016 50.31 50.4299 50.31 50.42 24,238
01/08/2016 50.18 50.55 50.18 50.415 14,918
01/07/2016 50.32 50.37 50.1589 50.37 4,394
01/06/2016 50.34 50.4546 50.18 50.34 26,757
01/05/2016 50.14 50.37 50.089 50.22 20,504
01/04/2016 50.18 50.27 50.05 50.13 27,806
12/31/2015 50.0899 50.12 49.9691 50.109 1,685
12/30/2015 50.0165 50.029 49.92 49.9537 3,001
12/29/2015 50.0799 50.1077 49.8801 49.9613 32,249
12/28/2015 49.8731 50.14 49.8731 49.9623 2,100
12/24/2015 50.04 50.0879 49.8501 50.0872 3,997
12/23/2015 50.09 50.09 49.93 49.93 4,559
12/22/2015 50.07 50.1999 49.94 50.05 40,795
12/21/2015 50.23 50.38 50.01 50.13 20,540
12/18/2015 50.15 50.29 50.1 50.29 15,032
12/17/2015 50.042 50.16 49.91 50.15 22,066
12/16/2015 49.88 49.95 49.717 49.83 8,655
12/15/2015 50.02 50.1087 49.94 49.9426 11,919
12/14/2015 50.18 50.2599 50.05 50.06 12,722
12/11/2015 50.1 50.32 50.1 50.2408 10,212
12/10/2015 50.18 50.31 50.15 50.31 4,535
12/09/2015 50.17 50.29 50.148 50.2 7,656
12/08/2015 50.24 50.25 50.105 50.21 9,375
12/07/2015 50.09 50.3 50.09 50.2958 6,227
12/04/2015 49.98 50.21 49.98 50.16 2,840
12/03/2015 50.1 50.26 50.03 50.19 12,347
12/02/2015 50.12 50.23 50.12 50.21 6,954
12/01/2015 50.148 50.2861 50.11 50.25 5,614
11/30/2015 50.18 50.21 50.1332 50.1734 2,519
11/27/2015 50.2347 50.2347 50.202 50.202 744
11/25/2015 50.11 50.15 50.05 50.12 5,687
11/24/2015 50.02 50.1799 50.02 50.1 3,963
11/23/2015 50.1 50.13 50.031 50.13 5,557
11/20/2015 50.32 50.32 50.02 50.19 12,567
11/19/2015 50.13 50.35 50.1 50.2008 8,062
11/18/2015 50 50.154 50 50.0789 5,392
11/17/2015 49.97 50.2199 49.97 50.15 7,182
11/16/2015 50.18 50.27 49.89 50.1692 18,795
11/13/2015 50.16 50.3 49.97 50.01 6,467
11/12/2015 50.17 50.2 49.9501 49.9501 4,550
11/11/2015 50.64 50.64 49.966 50.005 1,609
11/10/2015 49.962 50.145 49.955 50.1 6,973
11/09/2015 50.19 50.19 50.025 50.18 5,889
11/06/2015 50.14 50.1975 49.93 50.16 23,668
11/05/2015 50.09 50.3 50.06 50.25 3,348
11/04/2015 50.241 50.31 50.2 50.295 15,704
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?