Skip to main content

GNMA Bond Ishares ETF (NQ: GNMA )

43.33 +0.06 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.32 44.43 44.31 44.41 11,979 +0.04(+0.10%)
May 30, 2019 44.30 44.38 44.28 44.37 8,871 +0.06(+0.14%)
May 29, 2019 44.25 44.32 44.25 44.31 9,284 -0.02(-0.05%)
May 28, 2019 44.27 44.33 44.23 44.33 9,013 +0.03(+0.07%)
May 24, 2019 44.30 44.31 44.27 44.30 12,315 +0.04(+0.10%)
May 23, 2019 44.21 44.30 44.20 44.26 8,995 +0.06(+0.14%)
May 22, 2019 44.19 44.20 44.14 44.19 10,303 +0.04(+0.10%)
May 21, 2019 44.16 44.17 44.10 44.15 9,987 -0.05(-0.12%)
May 20, 2019 44.11 44.20 44.11 44.20 20,290 +0.04(+0.10%)
May 17, 2019 44.13 44.18 44.13 44.16 13,323 -0.01(-0.02%)
May 16, 2019 44.25 44.25 44.15 44.17 24,581 -0.07(-0.16%)
May 15, 2019 44.24 44.25 44.15 44.24 34,288 +0.11(+0.24%)
May 14, 2019 44.16 44.18 44.12 44.13 7,598 -0.03(-0.08%)
May 13, 2019 44.17 44.18 44.12 44.17 17,240 +0.07(+0.16%)
May 10, 2019 44.02 44.12 44.02 44.10 7,501 +0.06(+0.14%)
May 09, 2019 44.11 44.11 44.03 44.03 11,408 -0.03(-0.06%)
May 08, 2019 44.07 44.08 44.02 44.06 4,435 +0.04(+0.10%)
May 07, 2019 44.02 44.08 44.01 44.02 13,852 -0.06(-0.14%)
May 06, 2019 44.21 44.21 44.00 44.08 29,207 +0.10(+0.23%)
May 03, 2019 43.94 44.04 43.94 43.98 8,956 -0.03(-0.07%)
May 02, 2019 44.04 44.04 43.90 44.01 5,037 +0.11(+0.24%)
May 01, 2019 44.01 44.10 43.90 43.90 34,856 -0.07(-0.16%)
Apr 30, 2019 43.93 44.01 43.93 43.97 14,131 +0.03(+0.07%)
Apr 29, 2019 43.95 43.98 43.90 43.94 10,214 -0.02(-0.05%)
Apr 26, 2019 43.92 43.97 43.90 43.96 8,193 +0.06(+0.14%)
Apr 25, 2019 43.95 43.95 43.85 43.90 17,842 +0.07(+0.15%)
Apr 24, 2019 43.98 43.98 43.82 43.83 20,595 +0.08(+0.18%)
Apr 23, 2019 43.83 43.84 43.75 43.75 22,970 -0.12(-0.27%)
Apr 22, 2019 43.84 43.87 43.83 43.87 11,698 -0.04(-0.09%)
Apr 18, 2019 43.86 43.91 43.86 43.91 7,969 +0.04(+0.10%)
Apr 17, 2019 43.81 43.87 43.79 43.87 41,592 +0.04(+0.08%)
Apr 16, 2019 43.82 43.87 43.81 43.83 34,430 -0.04(-0.09%)
Apr 15, 2019 43.88 43.88 43.82 43.87 6,759 -0.01(-0.03%)
Apr 12, 2019 43.89 43.92 43.88 43.88 6,061 -0.05(-0.11%)
Apr 11, 2019 43.90 43.93 43.90 43.93 9,375 +0.00(+0.00%)
Apr 10, 2019 43.90 43.98 43.86 43.93 17,135 +0.05(+0.11%)
Apr 09, 2019 43.86 43.90 43.86 43.88 12,127 +0.03(+0.07%)
Apr 08, 2019 43.89 43.90 43.83 43.85 9,759 +0.01(+0.03%)
Apr 05, 2019 43.91 43.91 43.81 43.84 7,744 +0.03(+0.07%)
Apr 04, 2019 43.84 43.89 43.79 43.81 25,447 -0.10(-0.22%)
Apr 03, 2019 43.84 43.90 43.80 43.90 17,293 +0.04(+0.08%)
Apr 02, 2019 43.76 43.89 43.76 43.87 22,596 +0.04(+0.08%)
Apr 01, 2019 43.98 43.98 43.83 43.83 16,472 -0.14(-0.32%)
Mar 29, 2019 43.99 44.00 43.92 43.97 8,778 -0.10(-0.22%)
Mar 28, 2019 44.00 44.08 43.97 44.07 20,152 +0.03(+0.07%)
Mar 27, 2019 44.01 44.07 43.96 44.04 19,181 +0.07(+0.17%)
Mar 26, 2019 43.98 43.99 43.92 43.97 11,914 -0.02(-0.05%)
Mar 25, 2019 43.91 44.01 43.89 43.99 28,970 +0.14(+0.32%)
Mar 22, 2019 43.81 43.90 43.81 43.85 6,865 +0.09(+0.20%)
Mar 21, 2019 43.74 43.79 43.74 43.76 3,335 +0.04(+0.09%)
Mar 20, 2019 43.70 43.73 43.70 43.72 8,565 +0.01(+0.03%)
Mar 19, 2019 43.72 43.72 43.61 43.71 27,437 +0.06(+0.14%)
Mar 18, 2019 43.66 43.69 43.65 43.65 9,904 +0.00(+0.00%)
Mar 15, 2019 43.61 43.66 43.60 43.64 7,202 +0.04(+0.10%)
Mar 14, 2019 43.65 43.66 43.60 43.60 7,829 -0.05(-0.12%)
Mar 13, 2019 43.57 43.70 43.57 43.65 45,939 +0.03(+0.06%)
Mar 12, 2019 43.62 43.64 43.54 43.63 10,143 +0.08(+0.19%)
Mar 11, 2019 43.63 43.63 43.52 43.54 9,128 +0.02(+0.05%)
Mar 08, 2019 43.45 43.53 43.44 43.52 12,492 +0.02(+0.05%)
Mar 07, 2019 43.39 43.50 43.38 43.50 12,164 +0.08(+0.17%)
Mar 06, 2019 43.34 43.46 43.33 43.43 14,967 +0.02(+0.05%)
Mar 05, 2019 43.35 43.41 43.34 43.41 6,933 +0.03(+0.06%)
Mar 04, 2019 43.28 43.40 43.28 43.38 15,283 +0.04(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.