NASDAQ · GNMA

iShares GNMA Bond ETF

Financial Services · Asset Management - Bonds

$43.86

Up+$0.21 (+0.48%)

Updated Aug 26, 2026, 5:01 AM

SID Score

4.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GNMA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GNMA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 25, 2026	$43.63	$43.8795	$43.63	$43.86	12.19K
Aug 24, 2026	$43.36	$43.82	$43.36	$43.66	27.56K
Aug 21, 2026	$43.78	$43.78	$43.5148	$43.5921	15.75K
Aug 20, 2026	$43.63	$43.6974	$43.5401	$43.635	14.5K
Aug 19, 2026	$43.695	$43.811	$43.685	$43.765	29.25K
Aug 18, 2026	$43.45	$43.6327	$43.45	$43.575	34.87K
Aug 17, 2026	$43.64	$43.64	$43.4439	$43.5179	26.51K
Aug 14, 2026	$43.71	$43.7699	$43.5605	$43.62	7.5K
Aug 13, 2026	$43.75	$43.8384	$43.6544	$43.76	13.84K
Aug 12, 2026	$43.40	$43.7237	$43.40	$43.59	8.92K
Aug 11, 2026	$43.28	$43.6105	$43.28	$43.53	41.73K
Aug 10, 2026	$43.64	$43.64	$43.3992	$43.45	39.29K
Aug 7, 2026	$43.52	$43.98	$43.47	$43.6105	10.46K
Aug 6, 2026	$43.74	$43.74	$43.4153	$43.535	59.9K
Aug 5, 2026	$43.635	$43.6599	$43.50	$43.61	31.34K
Aug 4, 2026	$43.50	$43.6549	$43.50	$43.60	23.95K
Aug 3, 2026	$43.32	$43.62	$43.2896	$43.365	333.85K
Jul 31, 2026	$43.60	$43.65	$43.28	$43.42	391.81K
Jul 30, 2026	$43.69	$43.77	$43.35	$43.465	22.35K
Jul 29, 2026	$43.735	$43.80	$43.5998	$43.645	12.23K
Jul 28, 2026	$43.8099	$43.8499	$43.71	$43.805	15.08K