MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNMA — iShares GNMA Bond ETF
NasdaqiShares GNMA Bond ETF
$41.69
-0.08(-0.19%)
- O
- 41.66
- H
- 42.05
- L
- 41.65
- V
- 36.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.69
Period Return-3.41%
Period High$45.49
Period Low$41.31
Avg Daily Volume34.4K
Total Trading Days365
GNMA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.66 | $42.05 | $41.65 | $41.69 | $-0.08 | -0.19% | 36,850 | $41.80 | $41.65 $42.05 |
| Oct 1, 2026 | $41.43 | $41.89 | $41.41 | $41.77 | $-0.09 | -0.22% | 36,930 | $41.72 | $41.41 $41.89 |
| Sep 30, 2026 | $41.89 | $41.92 | $41.60 | $41.86 | +$0.11 | +0.26% | 40,024 | $41.77 | $41.60 $41.92 |
| Sep 29, 2026 | $41.90 | $41.98 | $41.31 | $41.75 | $-0.21 | -0.50% | 58,666 | $41.67 | $41.31 $41.98 |
| Sep 28, 2026 | $42.28 | $42.28 | $41.87 | $41.97 | $-0.28 | -0.66% | 22,002 | $41.94 | $41.87 $42.28 |
| Sep 25, 2026 | $41.85 | $42.25 | $41.85 | $42.24 | +$0.26 | +0.61% | 20,087 | $42.11 | $41.85 $42.25 |
| Sep 24, 2026 | $42.37 | $42.53 | $41.83 | $41.99 | $-0.34 | -0.81% | 36,535 | $42.14 | $41.83 $42.53 |
| Sep 23, 2026 | $42.74 | $42.74 | $42.19 | $42.33 | $-0.37 | -0.86% | 34,788 | $42.31 | $42.19 $42.74 |
| Sep 22, 2026 | $42.90 | $42.90 | $42.50 | $42.70 | $-0.13 | -0.30% | 436,510 | $42.62 | $42.50 $42.90 |
| Sep 21, 2026 | $42.53 | $42.89 | $42.53 | $42.83 | +$0.22 | +0.50% | 18,126 | $42.74 | $42.53 $42.89 |
| Sep 18, 2026 | $42.65 | $42.74 | $42.55 | $42.61 | $-0.32 | -0.73% | 31,999 | $42.68 | $42.55 $42.74 |
| Sep 17, 2026 | $42.88 | $42.96 | $42.79 | $42.93 | +$0.25 | +0.59% | 80,083 | $42.88 | $42.79 $42.96 |
| Sep 16, 2026 | $42.94 | $42.94 | $42.56 | $42.67 | $-0.07 | -0.17% | 55,069 | $42.70 | $42.56 $42.94 |
| Sep 15, 2026 | $42.73 | $42.90 | $42.65 | $42.75 | +$0.04 | +0.10% | 44,005 | $42.73 | $42.65 $42.90 |
| Sep 14, 2026 | $42.64 | $42.88 | $42.58 | $42.70 | $-0.04 | -0.10% | 28,877 | $42.78 | $42.58 $42.88 |
| Sep 11, 2026 | $43.00 | $43.00 | $42.67 | $42.75 | $-0.14 | -0.34% | 37,862 | $42.80 | $42.67 $43.00 |
| Sep 10, 2026 | $42.97 | $42.97 | $42.80 | $42.89 | $-0.29 | -0.67% | 15,969 | $42.90 | $42.80 $42.97 |
| Sep 9, 2026 | $43.41 | $43.46 | $43.14 | $43.18 | $-0.19 | -0.44% | 14,695 | $43.21 | $43.14 $43.46 |
| Sep 8, 2026 | $43.36 | $43.82 | $43.30 | $43.37 | $-0.02 | -0.03% | 19,054 | $43.39 | $43.30 $43.82 |
| Sep 4, 2026 | $43.54 | $44.32 | $43.04 | $43.39 | +$0.04 | +0.10% | 37,821 | $43.47 | $43.04 $44.32 |
| Sep 3, 2026 | $43.40 | $43.49 | $43.30 | $43.34 | +$0.11 | +0.26% | 19,327 | $43.38 | $43.30 $43.49 |
| Sep 2, 2026 | $43.33 | $43.33 | $43.11 | $43.23 | +$0.02 | +0.05% | 43,331 | $43.24 | $43.11 $43.33 |
| Sep 1, 2026 | $43.25 | $43.42 | $43.07 | $43.21 | $-0.34 | -0.78% | 240,360 | $43.19 | $43.07 $43.42 |
| Aug 31, 2026 | $43.40 | $43.59 | $43.40 | $43.55 | $-0.05 | -0.11% | 250,378 | $43.54 | $43.40 $43.59 |
| Aug 28, 2026 | $43.80 | $43.82 | $43.56 | $43.60 | $-0.17 | -0.39% | 14,985 | $43.61 | $43.56 $43.82 |
| Aug 27, 2026 | $43.60 | $43.86 | $43.60 | $43.77 | $-0.02 | -0.05% | 12,017 | $43.79 | $43.60 $43.86 |
| Aug 26, 2026 | $43.69 | $43.87 | $43.67 | $43.79 | $-0.07 | -0.16% | 5,320 | $43.79 | $43.67 $43.87 |
| Aug 25, 2026 | $43.63 | $43.88 | $43.63 | $43.86 | +$0.20 | +0.46% | 12,186 | $43.83 | $43.63 $43.88 |
| Aug 24, 2026 | $43.36 | $43.82 | $43.36 | $43.66 | +$0.07 | +0.16% | 27,561 | $43.64 | $43.36 $43.82 |
| Aug 21, 2026 | $43.78 | $43.78 | $43.51 | $43.59 | $-0.04 | -0.10% | 15,745 | $43.58 | $43.51 $43.78 |