Indicators

GNMA Bond Ishares ETF (NQ: GNMA )

42.81 -0.08 (-0.19%)

Streaming Delayed Price Updated: 2:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2014	39.75	39.84	39.84	39.84	250	-0.01(-0.03%)
Apr 28, 2014	39.83	39.85	39.62	39.85	2,503	+0.02(+0.04%)
Apr 25, 2014	39.83	39.83	39.83	39.83	552	-0.01(-0.02%)
Apr 24, 2014	39.74	39.86	39.60	39.84	4,087	+0.23(+0.57%)
Apr 23, 2014	39.71	39.78	39.62	39.62	9,767	-0.19(-0.48%)
Apr 22, 2014	39.59	39.81	39.56	39.81	3,392	+0.04(+0.10%)
Apr 21, 2014	39.66	39.79	39.56	39.77	3,233	-0.06(-0.14%)
Apr 17, 2014	39.66	39.83	39.83	39.83	862	-0.02(-0.06%)
Apr 16, 2014	39.85	39.87	39.70	39.85	1,768	-0.03(-0.08%)
Apr 15, 2014	39.87	39.88	39.71	39.88	3,620	+0.06(+0.14%)
Apr 14, 2014	39.85	39.90	39.69	39.83	1,970	-0.12(-0.30%)
Apr 11, 2014	39.97	39.97	39.67	39.95	10,981	+0.03(+0.08%)
Apr 10, 2014	39.87	39.91	39.83	39.91	6,686	+0.06(+0.16%)
Apr 09, 2014	39.80	39.85	39.75	39.85	2,639	+0.06(+0.16%)
Apr 08, 2014	39.75	39.79	39.75	39.79	2,316	+0.01(+0.02%)
Apr 07, 2014	39.64	39.79	39.64	39.78	2,957	+0.10(+0.24%)
Apr 04, 2014	39.65	39.70	39.65	39.68	1,744	+0.14(+0.36%)
Apr 03, 2014	39.55	39.55	39.51	39.54	2,345	+0.02(+0.06%)
Apr 02, 2014	39.41	39.51	39.41	39.51	1,900	-0.17(-0.44%)

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.