NASDAQ · GNMA

iShares GNMA Bond ETF

Financial Services · Asset Management - Bonds

$42.61

Down-$0.32 (-0.73%)

Updated Sep 19, 2026, 10:05 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

GNMA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

GNMA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$42.65	$42.735	$42.55	$42.61	32K
Sep 17, 2026	$42.875	$42.96	$42.79	$42.925	80.08K
Sep 16, 2026	$42.94	$42.94	$42.56	$42.674	55.07K
Sep 15, 2026	$42.725	$42.90	$42.65	$42.745	44.01K
Sep 14, 2026	$42.64	$42.8752	$42.5779	$42.7042	28.88K
Sep 11, 2026	$43.00	$43.00	$42.67	$42.7459	37.86K
Sep 10, 2026	$42.97	$42.97	$42.8002	$42.89	15.97K
Sep 9, 2026	$43.41	$43.46	$43.1401	$43.18	14.7K
Sep 8, 2026	$43.36	$43.82	$43.3005	$43.37	19.05K
Sep 4, 2026	$43.54	$44.32	$43.04	$43.385	37.82K
Sep 3, 2026	$43.395	$43.4895	$43.30	$43.3438	19.33K
Sep 2, 2026	$43.33	$43.33	$43.1101	$43.2308	43.33K
Sep 1, 2026	$43.25	$43.42	$43.07	$43.21	240.36K
Aug 31, 2026	$43.40	$43.59	$43.40	$43.55	250.38K
Aug 28, 2026	$43.795	$43.82	$43.56	$43.5982	14.99K
Aug 27, 2026	$43.60	$43.8599	$43.60	$43.77	12.02K
Aug 26, 2026	$43.685	$43.87	$43.6701	$43.79	5.32K
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