Indicators

GNMA Bond Ishares ETF (NQ: GNMA )

42.85 +0.11 (+0.26%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	42.88	43.24	42.88	43.08	8,189	-0.13(-0.30%)
Mar 27, 2024	43.05	43.23	43.05	43.21	9,748	+0.07(+0.16%)
Mar 26, 2024	42.97	43.15	42.97	43.14	12,711	+0.08(+0.18%)
Mar 25, 2024	42.87	43.09	42.87	43.06	9,725	+0.01(+0.02%)
Mar 22, 2024	43.15	43.15	43.03	43.05	1,023,699	+0.10(+0.23%)
Mar 21, 2024	43.01	43.01	42.90	42.95	11,329	-0.01(-0.02%)
Mar 20, 2024	42.51	43.00	42.51	42.96	20,973	+0.19(+0.44%)
Mar 19, 2024	42.82	42.84	42.74	42.77	18,620	+0.11(+0.26%)
Mar 18, 2024	42.77	42.77	42.61	42.66	10,714	-0.06(-0.14%)
Mar 15, 2024	42.76	42.80	42.68	42.72	15,220	-0.01(-0.02%)
Mar 14, 2024	42.88	42.99	42.69	42.73	42,845	-0.33(-0.76%)
Mar 13, 2024	43.08	43.14	43.04	43.06	13,015	-0.01(-0.02%)
Mar 12, 2024	43.20	43.25	43.03	43.07	20,075	-0.15(-0.34%)
Mar 11, 2024	43.38	43.38	43.17	43.22	143,803	-0.03(-0.07%)
Mar 08, 2024	43.36	43.44	43.17	43.25	26,415	+0.09(+0.21%)
Mar 07, 2024	43.25	43.38	43.06	43.16	32,421	+0.06(+0.14%)
Mar 06, 2024	43.09	43.19	43.03	43.10	19,565	+0.04(+0.09%)
Mar 05, 2024	42.78	43.09	42.78	43.06	610,204	+0.28(+0.65%)
Mar 04, 2024	42.78	42.88	42.69	42.78	22,283	-0.13(-0.30%)

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.