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 (%)
Apr 28, 2023	42.68	42.82	42.62	42.69	62,327	+0.13(+0.32%)
Apr 27, 2023	42.64	42.64	42.50	42.56	7,856	-0.13(-0.31%)
Apr 26, 2023	42.75	42.78	42.62	42.69	45,670	-0.08(-0.18%)
Apr 25, 2023	42.80	42.84	42.71	42.77	411,796	+0.12(+0.28%)
Apr 24, 2023	42.54	42.71	42.54	42.64	40,275	+0.15(+0.35%)
Apr 21, 2023	42.60	42.62	42.46	42.49	16,518	-0.03(-0.07%)
Apr 20, 2023	42.42	42.55	42.41	42.52	30,736	+0.20(+0.47%)
Apr 19, 2023	42.29	42.33	42.20	42.33	21,187	+0.03(+0.07%)
Apr 18, 2023	42.30	42.34	42.26	42.30	25,699	-0.00(-0.01%)
Apr 17, 2023	42.39	42.39	42.28	42.30	21,637	-0.24(-0.55%)
Apr 14, 2023	42.62	42.69	42.52	42.54	30,209	-0.17(-0.40%)
Apr 13, 2023	42.92	42.92	42.69	42.71	27,148	-0.05(-0.11%)
Apr 12, 2023	42.82	42.83	42.56	42.76	81,039	+0.11(+0.26%)
Apr 11, 2023	42.59	42.64	42.49	42.64	36,750	+0.06(+0.14%)
Apr 10, 2023	42.70	42.70	42.50	42.59	28,628	-0.32(-0.75%)
Apr 06, 2023	43.07	43.16	42.84	42.91	242,338	-0.19(-0.43%)
Apr 05, 2023	43.03	43.27	43.03	43.10	58,397	+0.12(+0.29%)
Apr 04, 2023	42.69	43.12	42.68	42.97	181,140	+0.21(+0.49%)

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.