iShares Barclays GNMA Bond Fund Historical Stock Prices

GNMA 
$49.09
*  
unch
 negative 
unch
Get GNMA Alerts
*Delayed - data as of Apr. 21, 2014 9:40 ET 
Exchange: NASDAQ

Community Rating:
View:    GNMA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:40 N/A N/A N/A  49.09 0
04/17/2014 48.8925 49.09 48.8925 49.09 734
04/16/2014 49.12 49.1499 48.94 49.12 1,435
04/15/2014 49.14 49.16 48.9532 49.16 2,937
04/14/2014 49.12 49.185 48.9204 49.09 1,599
04/11/2014 49.27 49.27 48.9 49.24 8,909
04/10/2014 49.15 49.2 49.09 49.2 5,425
04/09/2014 49.056 49.12 49 49.12 2,141
04/08/2014 48.9999 49.04 48.9999 49.04 1,879
04/07/2014 48.86 49.0399 48.86 49.03 2,399
04/04/2014 48.87 48.93 48.87 48.9106 1,415
04/03/2014 48.75 48.75 48.7 48.735 1,903
04/02/2014 48.58 48.706 48.58 48.706 1,542
04/01/2014 48.7999 48.98 48.7999 48.92 1,534
03/31/2014 48.96 48.96 48.64 48.895 4,657
03/28/2014 48.87 48.958 48.5101 48.878 2,739
03/27/2014 48.874 49.42 48.87 48.9 4,337
03/26/2014 48.88 48.935 48.8 48.93 2,370
03/25/2014 48.76 48.89 48.5701 48.8399 13,580
03/24/2014 48.66 48.88 48.48 48.825 7,539
03/21/2014 48.61 48.85 48.5301 48.59 926
03/20/2014 48.54 48.69 48.54 48.68 21,816
03/19/2014 49.2 49.2 48.85 48.89 12,257
03/18/2014 49.07 49.118 49.03 49.118 3,355
03/17/2014 49.08 49.148 49.075 49.075 976
03/14/2014 49.1 49.18 48.929 49.18 8,910
03/13/2014 48.91 49.1 48.803 49.1 4,405
03/12/2014 48.97 49 48.671 48.99 3,592
03/11/2014 48.81 48.94 48.8 48.83 9,907
03/10/2014 48.82 48.9 48.603 48.9 5,841
03/07/2014 48.74 48.87 48.74 48.775 3,279
03/06/2014 48.94 48.97 48.78 48.96 2,831
03/05/2014 48.815 49.01 48.79 49.01 6,587
03/04/2014 48.86 49.06 48.75 48.89 149,701
03/03/2014 49.27 49.36 49.1 49.36 10,647
02/28/2014 48.82 49.28 48.82 49.26 2,966
02/27/2014 49.22 49.27 49.22 49.2699 9,325
02/26/2014 49.19 49.2 49.13 49.14 2,990
02/25/2014 48.69 48.88 48.66 48.85 37,116
02/24/2014 48.778 48.92 48.75 48.87 18,588
02/21/2014 48.72 48.87 48.66 48.87 6,428
02/20/2014 48.7899 48.79 48.75 48.79 1,922
02/19/2014 49.0199 49.0199 48.8908 48.8908 1,177
02/18/2014 49.02 49.03 48.71 49.03 840
02/14/2014 49.12 49.1299 48.7001 49.01 24,667
02/13/2014 48.76 49.129 48.76 49.129 3,352
02/12/2014 48.87 49.27 48.82 48.836 13,144
02/11/2014 49.19 49.21 48.8401 49.21 1,981
02/10/2014 49.36 49.36 49.22 49.27 1,557
02/07/2014 49.2 49.39 49.16 49.16 7,376
02/06/2014 49.16 49.1999 48.85 48.97 24,336
02/05/2014 49.26 49.36 48.91 48.91 60,624
02/04/2014 49.48 49.6 49.25 49.26 131,529
02/03/2014 49.3569 49.485 49.16 49.16 16,132
01/31/2014 49.4 49.45 48.92 49.0001 3,459
01/30/2014 49.41 49.46 49.1 49.1 2,767
01/29/2014 48.88 49.31 48.82 49.08 8,870
01/28/2014 48.915 48.9799 48.915 48.96 4,941
01/27/2014 49.5 49.5239 49 49.05 3,581
01/24/2014 49.2 49.3 48.7733 49.05 7,207
01/23/2014 48.97 49.13 48.5501 49.08 7,473
01/22/2014 48.66 49.07 48.66 48.66 5,895
01/21/2014 49.03 49.049 48.65 48.78 1,562
01/17/2014 48.93 48.93 48.75 48.75 564
01/16/2014 49 49 48.648 48.648 1,266
01/15/2014 48.58 48.8199 48.45 48.45 2,298
01/14/2014 48.4625 48.55 48.4625 48.47 2,831
01/13/2014 48.745 48.8999 48.6001 48.64 3,453
01/10/2014 48.46 48.85 48.45 48.605 12,142
01/09/2014 48.48 48.48 48.48 48.48 528
01/08/2014 48.5 48.5 48.2 48.45 496
01/07/2014 48.5 48.5 48.23 48.23 1,390
01/06/2014 48.5 48.5 48.1 48.5 2,945
01/03/2014 48.12 48.12 48.12 48.12 00
01/02/2014 48.38 48.38 48.12 48.12 42,287
12/31/2013 48.13 48.505 48.13 48.38 964
12/30/2013 48.46 48.52 48.1501 48.224 3,758
12/27/2013 48.03 48.42 48.03 48.37 945
12/26/2013 48.25 48.3999 48.051 48.298 958
12/24/2013 48.46 48.47 48.46 48.47 244
12/23/2013 48.27 48.52 48.27 48.52 4,167
12/20/2013 48.37 48.52 48.221 48.47 9,945
12/19/2013 48.28 48.51 48.191 48.31 2,233
12/18/2013 48.47 48.51 48.1636 48.51 1,054
12/17/2013 48.24 48.53 48.151 48.52 6,485
12/16/2013 48.61 48.61 48.27 48.49 1,532
12/13/2013 48.47 48.6 48.26 48.6 4,054
12/12/2013 48.62 48.6299 48.06 48.13 4,250
12/11/2013 48.41 48.74 48.104 48.194 3,548
12/10/2013 48.381 48.81 48.381 48.81 966
12/09/2013 48.46 48.46 48.18 48.3481 1,424
12/06/2013 48.27 48.66 48.1043 48.6599 2,863
12/05/2013 48.33 48.48 47.9983 48.42 6,953
12/04/2013 48.42 48.5099 48.0795 48.45 40,615
12/03/2013 48.78 48.78 48.62 48.65 1,475
12/02/2013 48.3901 48.3901 48.3901 48.3901 550
11/29/2013 48.91 48.96 48.41 48.85 60,256
11/27/2013 48.72 48.9 48.57 48.71 2,894
11/26/2013 48.5735 48.82 48.5735 48.82 1,200
11/25/2013 48.78 48.78 48.7401 48.7401 412
11/22/2013 48.76 49.01 48.76 48.78 2,798
11/21/2013 48.94 48.98 48.87 48.97 1,458
11/20/2013 48.5701 49 48.5701 49 734
11/19/2013 48.535 49.0099 48.52 48.95 2,311
11/18/2013 48.88 48.88 48.5 48.722 872
11/15/2013 48.42 48.42 48.42 48.42 518
11/14/2013 48.33 48.6 48.33 48.6 3,028
11/13/2013 48.55 48.55 48.49 48.49 400
11/12/2013 48.8 48.8 48.28 48.41 2,693
11/11/2013 48.4 48.67 48.4 48.67 217
11/08/2013 48.86 48.86 48.86 48.86 400
11/07/2013 49.22 49.22 48.58 49.0609 6,274
11/06/2013 48.74 49.07 48.74 49.07 1,476
11/05/2013 48.8 49.04 48.63 48.63 5,334
11/04/2013 49.08 49.08 49.08 49.08 100
11/01/2013 49.49 49.5 48.76 48.77 2,660
10/31/2013 48.66 49.48 48.66 49.25 1,701
10/30/2013 49.01 49.01 49.01 49.01 00
10/29/2013 49.4 49.4799 48.94 49.01 4,308
10/28/2013 49.25 49.3 49.07 49.242 2,863
10/25/2013 48.71 49.25 48.7001 49.2499 5,625
10/24/2013 48.85 49.4199 48.81 49.209 1,804
10/23/2013 48.97 49.2 48.97 49 7,103
10/22/2013 48.67 49.33 48.67 49.33 15,855
10/21/2013 48.68 48.765 48.5301 48.58 2,300
10/18/2013 49 49 48.8 48.81 1,061
10/17/2013 48.64 48.85 48.6115 48.76 9,408
10/16/2013 48.42 48.65 48.41 48.56 16,552
10/15/2013 48.8799 48.8799 48.34 48.65 1,062
10/14/2013 48.99 48.99 48.8 48.8 662
10/11/2013 48.79 48.79 48.33 48.335 3,766
10/10/2013 48.5 48.765 48.3528 48.5 18,186
10/09/2013 48.63 48.75 48.52 48.65 6,500
10/08/2013 48.01 48.67 47.99 48.35 1,678
10/07/2013 48.9999 48.9999 48.5101 48.5101 2,040
10/04/2013 48.3 49.089 48.3 49 4,725
10/03/2013 49.1 49.1 48.7 48.91 10,481
10/02/2013 48.91 48.93 48.56 48.56 73,849
10/01/2013 48.98 49.01 48.98 49.01 2,249
09/30/2013 48.742 48.742 48.652 48.652 1,028
09/27/2013 48.19 48.81 48.18 48.2 4,019
09/26/2013 48.51 48.51 48.16 48.16 415
09/25/2013 48.5188 48.88 48.5188 48.88 508
09/24/2013 47.96 48.65 47.96 48.56 37,535
09/23/2013 47.8 48.629 47.8 48.629 1,631
09/20/2013 48.67 48.67 48.669 48.669 1,004
09/19/2013 48.24 48.66 47.78 47.79 4,321
09/18/2013 47.4 48.15 47.4 48.135 716
09/17/2013 47.52 47.9764 47.52 47.9764 3,204
09/16/2013 48.33 48.33 47.5 47.5 4,652
09/13/2013 47.7 47.7 47.7 47.7 100
09/12/2013 47.28 47.589 47.28 47.589 2,928
09/11/2013 46.92 47.58 46.91 47.58 1,900
09/10/2013 47.331 47.61 47.111 47.22 3,640
09/09/2013 47.69 47.94 47.0824 47.62 13,616
09/06/2013 47.136 47.23 47.136 47.18 2,010
09/05/2013 47.42 47.42 47.18 47.18 200
09/04/2013 48.169 48.17 47.2201 47.2361 7,822
09/03/2013 47.6 47.89 46.9 47.42 144,042
08/30/2013 47.29 47.7678 47.29 47.7 3,591
08/29/2013 47.5612 47.5612 47.5612 47.5612 00
08/28/2013 48.05 48.07 47.2 47.5612 4,330
08/27/2013 47.75 48.08 47.74 48.08 1,025
08/26/2013 47.34 47.9799 47.29 47.44 5,699
08/23/2013 47.95 47.95 47.48 47.8 2,608
08/22/2013 47.85 47.89 47.386 47.89 2,777
08/21/2013 47.9 47.9 47.331 47.36 2,653
08/20/2013 47.49 48.11 47.33 47.36 2,894
08/19/2013 47.3 47.35 47.2591 47.2591 4,211
08/16/2013 48.21 48.21 47.6248 47.66 6,183
08/15/2013 48.02 48.02 48.02 48.02 100
08/14/2013 48.69 48.69 47.8601 48.06 3,934
08/13/2013 48.74 48.74 47.8701 47.92 2,484
08/12/2013 48.99 48.99 48.07 48.07 1,525
08/09/2013 48.66 48.66 48.22 48.56 1,845
08/08/2013 48.64 48.65 48.084 48.25 3,226
08/07/2013 48.43 48.43 47.983 48.21 634
08/06/2013 47.81 48.19 47.7449 47.7449 1,814
08/05/2013 47.81 48.74 47.67 48.7 14,574
08/02/2013 47.9 47.95 47.9 47.95 869
08/01/2013 47.47 48.24 47.47 47.64 1,343
07/31/2013 47.7 48.1903 47.4 48.1903 1,388
07/30/2013 48.65 48.68 47.76 47.86 2,251
07/29/2013 48.49 48.49 47.974 47.974 853
07/26/2013 48.243 48.59 47.8 48.56 7,899
07/25/2013 48.0899 48.0899 47.6201 47.6201 1,937
07/24/2013 48.19 48.19 47.75 47.75 3,570
07/23/2013 48 48 47.825 47.881 2,798
07/22/2013 48.31 48.589 47.94 47.94 7,040
07/19/2013 48.16 48.199 47.81 48.199 3,273
07/18/2013 48.3099 48.3099 47.75 47.77 1,289
07/17/2013 48.45 48.46 47.8183 48.09 2,727
07/16/2013 48.68 48.68 47.59 48.14 4,263
07/15/2013 48.27 48.27 47.77 47.77 906
07/12/2013 47.99 48.13 47.78 47.81 1,461
07/11/2013 47.82 48.0999 47.35 47.9143 2,173
07/10/2013 47.5 48.03 47.49 48.03 4,251
07/09/2013 47.51 47.74 47.41 47.46 1,778
07/08/2013 47.03 47.24 47.02 47.15 18,590
07/05/2013 48.04 48.27 47.36 48.27 4,021
07/03/2013 48.85 48.85 47.97 47.97 542
07/02/2013 48.25 48.69 47.92 47.92 11,110
07/01/2013 48.48 48.9999 48.131 48.25 3,792
06/28/2013 48.48 48.48 47.96 48.33 6,443
06/27/2013 48 48.15 47.63 48.15 2,285
06/26/2013 46.79 47.86 46.79 47.803 10,742
06/25/2013 46.95 47.9799 46.95 47.23 3,705
06/24/2013 47.86 47.86 47.41 47.46 7,159
06/21/2013 48.69 48.69 47.69 47.77 11,431
06/20/2013 48.8 48.8 48.15 48.69 10,238
06/19/2013 48.92 49.2499 48.39 48.8 4,545
06/18/2013 48.5101 49 48.5101 48.66 8,981
06/17/2013 49.14 49.18 48.84 49.18 2,124
06/14/2013 48.87 49.42 48.61 49.26 14,682
06/13/2013 49.16 49.16 48.4201 48.6 3,647
06/12/2013 48.45 48.8899 48.45 48.64 3,209
06/11/2013 48.71 49.5 48.43 48.68 11,336
06/10/2013 48.4 49.47 48.4 49.31 4,774
06/07/2013 49.38 49.38 48.93 49.046 631
06/06/2013 49.77 49.77 48.81 48.82 973
06/05/2013 48.43 48.78 48.43 48.73 2,810
06/04/2013 49.2999 49.2999 48.68 48.74 7,088
06/03/2013 49.03 49.14 48.871 49.087 19,141
05/31/2013 49.19 49.3 48.84 49.3 3,585
05/30/2013 49.45 49.66 49.06 49.3 7,273
05/29/2013 49.45 49.709 48.95 49.24 29,599
05/28/2013 49.8 49.8 49.401 49.45 13,283
05/24/2013 49.97 49.97 49.46 49.62 19,613
05/23/2013 49.68 49.7299 49.68 49.69 2,232
05/22/2013 50 50.07 49.4 49.4 32,816
05/21/2013 49.66 50.04 49.62 49.87 20,380
05/20/2013 49.77 49.77 49.67 49.67 1,200
05/17/2013 49.71 50.05 49.71 49.75 5,711
05/16/2013 50.35 50.35 49.65 50.15 50,413
05/15/2013 49.8799 49.8799 49.62 49.64 12,350
05/14/2013 49.759 49.8197 49.7201 49.8197 2,339
05/13/2013 49.82 49.83 49.65 49.65 3,691
05/10/2013 49.86 49.87 49.74 49.87 4,291
05/09/2013 49.74 49.84 49.74 49.79 7,689
05/08/2013 50 50 49.805 49.82 3,909
05/07/2013 49.8499 49.8499 49.7999 49.82 12,564
05/06/2013 49.91 49.91 49.5325 49.7473 6,629
05/03/2013 49.96 49.96 49.884 49.884 6,053
05/02/2013 49.99 49.9999 49.92 49.9555 36,366
05/01/2013 49.95 49.9699 49.87 49.87 1,180
04/30/2013 50.02 50.02 49.95 49.958 5,596
04/29/2013 50.02 50.02 49.97 50.02 2,885
04/26/2013 50 50.03 49.89 50.03 1,781
04/25/2013 49.91 49.9106 49.8 49.9106 11,978
04/24/2013 49.97 49.99 49.911 49.9772 4,156
04/23/2013 49.99 49.9999 49.9189 49.9725 1,570
04/22/2013 49.9463 49.9463 49.86 49.86 1,616
04/19/2013 49.9288 49.985 49.87 49.9113 1,866
04/18/2013 49.93 49.979 49.93 49.979 394
04/17/2013 49.9148 50.02 49.9148 49.984 4,919
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?