iShares Core GNMA Bond ETF Historical Stock Prices

GNMA 
$50.11
*  
unch
unch
Get GNMA Alerts
*Delayed - data as of Jul. 29, 2015 9:53 ET  -  Find a broker to begin trading GNMA now
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

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

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

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.
9:53  50.17 N/A N/A  50.11 0
07/28/2015 50.101 50.2699 49.96 50.11 2,308
07/27/2015 50.1 50.23 50.1 50.219 4,697
07/24/2015 49.99 50.2 49.8601 50.13 5,635
07/23/2015 50.15 50.19 49.83 50.05 4,063
07/22/2015 50.19 50.19 49.98 50.07 2,498
07/21/2015 49.93 50.1199 49.7601 50.1199 1,056
07/20/2015 50.062 50.062 49.95 49.9655 1,125
07/17/2015 49.99 50.03 49.8001 49.81 3,633
07/16/2015 49.79 50.03 49.74 50.02 1,097
07/15/2015 49.79 50.03 49.72 50.03 9,745
07/14/2015 49.89 49.9 49.8 49.82 2,803
07/13/2015 49.69 49.76 49.598 49.598 14,553
07/10/2015 49.89 49.96 49.67 49.67 10,160
07/09/2015 49.86 50.0799 49.736 49.75 100,381
07/08/2015 50.06 50.2 49.92 50.1999 6,599
07/07/2015 50.02 50.31 49.87 49.895 17,713
07/06/2015 49.88 50.01 49.8601 50.002 13,222
07/02/2015 49.91 50.09 49.7101 49.88 119,103
07/01/2015 49.84 49.85 49.6601 49.6601 8,593
06/30/2015 49.9 50.0599 49.9 49.9799 7,590
06/29/2015 49.91 49.9999 49.91 49.97 2,168
06/26/2015 49.81 49.8599 49.6815 49.815 3,225
06/25/2015 49.87 50 49.87 49.89 3,346
06/24/2015 50.02 50.0299 49.7701 49.96 11,691
06/23/2015 49.81 50.0271 49.71 49.97 11,594
06/22/2015 49.93 50.05 49.83 49.92 1,340
06/19/2015 50.03 50.24 49.9601 50.12 5,605
06/18/2015 50.05 50.05 49.89 49.965 2,535
06/17/2015 49.75 49.96 49.7401 49.96 2,668
06/16/2015 49.81 49.995 49.7701 49.91 9,691
06/15/2015 49.9999 49.9999 49.83 49.9399 13,156
06/12/2015 49.85 49.95 49.85 49.8965 9,505
06/11/2015 49.86 49.93 49.74 49.92 6,476
06/10/2015 49.69 49.87 49.6673 49.6673 2,662
06/09/2015 49.822 49.9 49.822 49.9 6,968
06/08/2015 49.97 49.97 49.78 49.834 1,943
06/05/2015 49.81 49.99 49.77 49.86 10,034
06/04/2015 50 50.12 49.88 50.098 5,677
06/03/2015 50.07 50.0899 49.88 49.94 11,392
06/02/2015 50.205 50.2599 50.02 50.04 4,906
06/01/2015 50.41 50.41 50.1926 50.26 4,006
05/29/2015 50.48 50.52 50.37 50.37 2,333
05/28/2015 50.44 50.48 50.2626 50.42 2,698
05/27/2015 50.356 50.4799 50.34 50.47 1,667
05/26/2015 50.38 50.45 50.3694 50.45 6,353
05/22/2015 50.35 50.4099 50.24 50.4099 1,700
05/21/2015 50.35 50.46 50.2301 50.46 3,391
05/20/2015 50.18 50.269 50.18 50.22 3,429
05/19/2015 50.23 50.3199 50.23 50.25 3,153
05/18/2015 50.4 50.4 50.27 50.32 4,815
05/15/2015 50.27 50.56 50.27 50.56 24,680
05/14/2015 50.27 50.41 50.27 50.39 4,056
05/13/2015 50.43 50.44 50.2 50.44 1,529
05/12/2015 50.17 50.42 50.17 50.27 16,085
05/11/2015 50.38 50.51 50.35 50.35 4,100
05/08/2015 50.52 50.7 50.5 50.64 4,657
05/07/2015 50.26 50.39 50.26 50.3594 12,093
05/06/2015 50.26 50.456 50.2532 50.2532 1,041
05/05/2015 50.37 50.51 50.3 50.4 11,700
05/04/2015 50.45 50.47 50.2401 50.4 13,993
05/01/2015 50.51 50.57 50.37 50.37 3,224
04/30/2015 50.4 50.7099 50.38 50.6 2,593
04/29/2015 50.57 50.64 50.438 50.44 4,016
04/28/2015 50.69 50.7499 50.5101 50.72 1,763
04/27/2015 50.63 50.72 50.53 50.63 4,059
04/24/2015 50.56 50.74 50.54 50.74 2,652
04/23/2015 50.6 50.72 50.4869 50.6783 3,107
04/22/2015 50.55 50.66 50.45 50.5 5,148
04/21/2015 50.719 50.719 50.5 50.5201 3,482
04/20/2015 50.7 50.7 50.4807 50.6899 1,706
04/17/2015 50.6824 50.72 50.66 50.72 1,669
04/16/2015 50.7 50.7499 50.7 50.7499 941
04/15/2015 50.5 50.75 50.497 50.497 2,993
04/14/2015 50.73 50.7499 50.49 50.7 3,259
04/13/2015 50.49 50.7499 50.49 50.7399 1,390
04/10/2015 50.64 50.7105 50.6 50.6 1,683
04/09/2015 50.7132 50.7299 50.3864 50.42 4,679
04/08/2015 50.64 50.64 50.4567 50.4601 10,126
04/07/2015 50.601 50.62 50.431 50.62 1,603
04/06/2015 50.69 50.704 50.562 50.62 1,937
04/02/2015 50.64 50.64 50.54 50.54 1,558
04/01/2015 50.68 50.75 50.4476 50.64 6,722
03/31/2015 50.59 50.67 50.34 50.56 2,572
03/30/2015 50.532 50.86 50.44 50.46 4,971
03/27/2015 50.52 50.67 50.35 50.47 12,389
03/26/2015 50.49 50.5199 50.32 50.33 3,610
03/25/2015 50.43 50.8499 50.43 50.53 18,204
03/24/2015 50.54 50.66 50.43 50.53 5,986
03/23/2015 50.35 50.6899 50.35 50.6899 4,700
03/20/2015 50.44 50.809 50.2652 50.32 7,744
03/19/2015 50.7 51.66 50.33 50.39 47,881
03/18/2015 50.39 50.94 50.25 50.525 8,269
03/17/2015 50.32 50.39 50.25 50.25 5,961
03/16/2015 50.37 50.37 50.2 50.3299 2,023
03/13/2015 50.23 50.33 50.04 50.3299 2,746
03/12/2015 50.44 50.486 50.21 50.3499 5,810
03/11/2015 50.1 50.33 50.01 50.32 7,216
03/10/2015 50.36 50.36 50.21 50.2475 1,686
03/09/2015 49.97 50.2 49.85 50.12 15,538
03/06/2015 50.15 50.31 49.9701 49.9701 1,818
03/05/2015 50.22 50.3299 50.06 50.32 3,942
03/04/2015 50.38 50.48 49.97 50.26 102,328
03/03/2015 50.43 50.448 50.25 50.4401 12,659
03/02/2015 50.24 50.64 50.24 50.2701 10,113
02/27/2015 50.38 50.45 50.3001 50.33 8,182
02/26/2015 50.29 50.45 50.25 50.32 15,896
02/25/2015 50.62 50.67 50.1801 50.65 72,485
02/24/2015 50.3 50.66 50.24 50.6399 27,070
02/23/2015 50.15 50.61 50.1101 50.361 45,377
02/20/2015 50.3799 50.4 50.27 50.2932 13,507
02/19/2015 50.29 50.45 50.19 50.45 1,179
02/18/2015 50.27 50.61 50.21 50.3801 15,507
02/17/2015 50.29 50.494 50.13 50.14 6,433
02/13/2015 50.45 50.4699 50.34 50.34 8,961
02/12/2015 50.39 50.73 50.3 50.6 6,296
02/11/2015 50.39 50.4699 50.15 50.35 15,561
02/10/2015 50.37 50.47 50.3 50.42 3,894
02/09/2015 50.43 50.51 50.3001 50.49 13,212
02/06/2015 50.31 50.41 50.16 50.3 75,072
02/05/2015 50.2601 50.65 50.2601 50.47 32,326
02/04/2015 50.43 50.52 50.3915 50.52 25,184
02/03/2015 50.44 50.825 50.35 50.5999 34,315
02/02/2015 50.54 50.62 50.52 50.56 1,516
01/30/2015 50.67 50.67 50.51 50.66 19,780
01/29/2015 50.63 50.68 50.3701 50.46 3,024
01/28/2015 50.47 50.7299 50.3601 50.68 7,987
01/27/2015 50.7 50.7 50.5901 50.6225 13,612
01/26/2015 50.66 50.71 50.575 50.66 4,223
01/23/2015 50.5 50.63 50.49 50.525 25,923
01/22/2015 50.3 50.4999 50.2 50.41 8,006
01/21/2015 50.36 50.5799 50.18 50.22 10,457
01/20/2015 50.42 50.59 50.13 50.13 4,355
01/16/2015 50.56 50.635 50.4 50.4 9,438
01/15/2015 50.53 50.779 50.53 50.67 12,999
01/14/2015 50.53 50.67 50.53 50.67 4,177
01/13/2015 50.61 50.61 50.46 50.52 8,277
01/12/2015 50.51 50.6953 50.3901 50.64 3,950
01/09/2015 50.565 50.594 50.565 50.567 877
01/08/2015 50.32 50.61 50.32 50.61 3,913
01/07/2015 50.69 50.705 50.58 50.58 4,580
01/06/2015 50.75 50.85 50.624 50.8 22,274
01/05/2015 50.47 50.73 50.43 50.665 19,864
01/02/2015 50.32 50.61 50.214 50.46 7,376
12/31/2014 50.39 50.6199 50.39 50.6199 1,512
12/30/2014 50.52 50.994 50.44 50.9899 5,064
12/29/2014 50.11 50.5 50.0201 50.23 26,672
12/26/2014 50.25 50.3399 49.9301 50.27 28,179
12/24/2014 50.2 50.2 50.08 50.08 3,977
12/23/2014 50.41 50.53 50.368 50.49 57,103
12/22/2014 50.47 50.56 50.37 50.47 10,979
12/19/2014 50.43 50.57 50.36 50.49 11,067
12/18/2014 50.21 50.5499 50.21 50.39 8,602
12/17/2014 50.45 50.68 50.27 50.55 11,504
12/16/2014 50.57 50.57 50.2701 50.56 10,027
12/15/2014 50.46 50.59 50.34 50.48 3,449
12/12/2014 50.53 50.7699 50.475 50.5 4,537
12/11/2014 50.61 50.78 50.1701 50.41 34,963
12/10/2014 50.18 50.69 50.18 50.69 2,167
12/09/2014 50.59 50.59 50.49 50.54 3,081
12/08/2014 50.37 50.52 50.16 50.44 9,374
12/05/2014 50.47 50.47 50.25 50.26 5,059
12/04/2014 50.44 50.5399 50.34 50.5 4,168
12/03/2014 50.39 50.5299 50.3501 50.44 11,694
12/02/2014 50.37 50.5799 50.27 50.4123 13,256
12/01/2014 50.6399 50.6399 50.37 50.43 3,116
11/28/2014 50.62 50.62 50.575 50.575 3,290
11/26/2014 50.65 50.67 50.64 50.645 6,663
11/25/2014 50.49 50.6 50.38 50.58 27,203
11/24/2014 50.42 50.63 50.29 50.495 12,069
11/21/2014 50.38 50.5 50.29 50.36 13,573
11/20/2014 50.47 50.56 50.28 50.4 8,860
11/19/2014 50.35 50.36 50.34 50.3401 2,000
11/18/2014 50.43 50.465 50.4101 50.445 2,682
11/17/2014 50.39 50.48 50.3501 50.38 10,298
11/14/2014 50.4 50.45 50.365 50.4066 10,239
11/13/2014 50.38 50.38 50.25 50.345 2,553
11/12/2014 50.325 50.39 50.3001 50.3001 10,253
11/11/2014 50.0501 50.3599 50.0501 50.3599 1,113
11/10/2014 50.47 50.47 50.28 50.37 3,266
11/07/2014 51.2 51.2 50.26 50.405 17,997
11/06/2014 50.255 50.2899 50.24 50.26 2,600
11/05/2014 50.3 50.35 50.25 50.305 3,547
11/04/2014 50.32 50.41 50.32 50.32 6,389
11/03/2014 50.3 50.3 50.21 50.265 2,967
10/31/2014 50.357 50.67 50.24 50.36 2,916
10/30/2014 50.37 50.6499 50.2701 50.345 3,598
10/29/2014 50.26 50.28 50.11 50.28 966
10/28/2014 50.49 50.5099 50.3201 50.44 5,488
10/27/2014 50.67 50.67 50.4999 50.4999 724
10/24/2014 50.44 50.5 50.4001 50.496 2,289
10/23/2014 50.18 50.4606 50.18 50.38 1,957
10/22/2014 50.35 50.37 50.26 50.34 3,411
10/21/2014 50.35 50.35 50.315 50.35 2,162
10/20/2014 50.33 50.35 50.27 50.32 7,720
10/17/2014 50.13 50.26 50.13 50.21 80,204
10/16/2014 50.46 50.56 50.2 50.261 11,774
10/15/2014 50.63 50.84 50.377 50.68 8,980
10/14/2014 50.39 50.42 50.37 50.42 1,784
10/13/2014 50.18 50.4599 50.18 50.3685 2,386
10/10/2014 50.09 50.29 50.0001 50.2899 980
10/09/2014 50.15 50.355 50.15 50.27 1,207
10/08/2014 50.27 50.4 50.0201 50.4 5,011
10/07/2014 50.22 50.32 50.084 50.28 3,283
10/06/2014 50.09 50.21 49.77 50.18 15,524
10/03/2014 49.829 50.11 49.829 50.11 1,179
10/02/2014 50.02 50.2 49.7201 49.88 2,025
10/01/2014 50.04 50.06 50.04 50.06 1,480
09/30/2014 49.92 50.0299 49.92 49.964 6,539
09/29/2014 49.95 50.01 49.71 49.898 12,939
09/26/2014 49.9 49.94 49.63 49.82 2,178
09/25/2014 49.92 49.9496 49.92 49.9496 363
09/24/2014 49.716 49.93 49.716 49.93 2,806
09/23/2014 49.87 49.94 49.65 49.94 3,316
09/22/2014 49.79 49.79 49.65 49.65 1,217
09/19/2014 49.7 49.83 49.56 49.83 1,576
09/18/2014 49.52 49.739 49.52 49.739 1,323
09/17/2014 49.74 49.837 49.49 49.7899 19,537
09/16/2014 49.68 49.7995 49.47 49.77 8,905
09/15/2014 49.72 49.77 49.4209 49.735 13,361
09/12/2014 49.71 49.74 49.7 49.74 9,413
09/11/2014 49.79 49.8999 49.57 49.716 6,394
09/10/2014 49.78 49.9 49.49 49.78 6,136
09/09/2014 49.869 49.89 49.55 49.778 3,939
09/08/2014 49.78 49.93 49.62 49.895 4,071
09/05/2014 49.9799 49.9799 49.762 49.762 3,725
09/04/2014 49.83 49.98 49.7801 49.8105 4,254
09/03/2014 49.71 50.14 49.71 49.82 7,779
09/02/2014 49.42 49.85 49.42 49.72 28,502
08/29/2014 50.11 50.15 49.989 50.15 5,589
08/28/2014 50.13 50.13 50.1 50.13 3,640
08/27/2014 50.05 50.06 50.05 50.06 689
08/26/2014 50.1 50.1 50.0304 50.05 8,580
08/25/2014 50.07 50.07 49.88 50 9,363
08/22/2014 49.87 50.02 49.81 49.84 2,828
08/21/2014 49.8 49.98 49.8 49.85 3,602
08/20/2014 49.75 49.75 49.73 49.73 4,783
08/19/2014 49.76 49.9 49.747 49.747 7,058
08/18/2014 49.94 49.98 49.87 49.95 34,590
08/15/2014 50.02 50.02 49.9165 49.95 1,811
08/14/2014 49.95 49.95 49.57 49.78 1,603
08/13/2014 49.7704 49.9 49.7704 49.88 3,439
08/12/2014 49.82 49.9 49.82 49.82 84,953
08/11/2014 49.84 49.92 49.84 49.92 1,102
08/08/2014 49.74 49.94 49.74 49.87 3,698
08/07/2014 49.77 49.945 49.72 49.89 10,805
08/06/2014 49.88 49.88 49.777 49.82 4,187
08/05/2014 49.9 49.9 49.8 49.87 8,104
08/04/2014 49.83 49.88 49.805 49.84 24,286
08/01/2014 49.74 49.82 49.6001 49.7635 2,741
07/31/2014 49.62 49.71 49.51 49.71 5,049
07/30/2014 49.73 49.73 49.65 49.72 4,152
07/29/2014 49.6941 49.858 49.6941 49.858 1,943
07/28/2014 49.8 49.8282 49.78 49.81 3,040
*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?