Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.31 40.31 40.25 40.26 0 -0.05(-0.12%)
Apr 29, 2013 40.31 40.31 40.26 40.31 3,580 -0.01(-0.02%)
Apr 26, 2013 40.29 40.31 40.20 40.31 2,210 +0.10(+0.24%)
Apr 25, 2013 40.22 40.22 40.13 40.22 0 -0.05(-0.13%)
Apr 24, 2013 40.26 40.28 40.22 40.27 0 +0.00(+0.01%)
Apr 23, 2013 40.28 40.29 40.22 40.27 1,948 +0.09(+0.23%)
Apr 22, 2013 40.25 40.25 40.18 40.18 1,881 -0.04(-0.10%)
Apr 19, 2013 40.23 40.28 40.18 40.22 2,315 -0.05(-0.14%)
Apr 18, 2013 40.23 40.27 40.23 40.27 488 -0.00(-0.01%)
Apr 17, 2013 40.22 40.31 40.22 40.28 6,104 +0.05(+0.13%)
Apr 16, 2013 40.13 40.22 40.13 40.22 5,588 +0.07(+0.18%)
Apr 15, 2013 40.19 40.19 40.09 40.15 12,974 -0.03(-0.08%)
Apr 12, 2013 40.16 40.21 40.16 40.19 1,018 +0.08(+0.20%)
Apr 11, 2013 40.17 40.17 40.10 40.10 7,734 -0.04(-0.10%)
Apr 10, 2013 40.18 40.18 40.14 40.14 6,086 -0.04(-0.10%)
Apr 09, 2013 40.14 40.22 40.14 40.18 9,924 -0.06(-0.14%)
Apr 08, 2013 40.21 40.26 40.21 40.24 2,928 -0.06(-0.15%)
Apr 05, 2013 40.27 40.30 40.25 40.30 1,800 +0.14(+0.35%)
Apr 04, 2013 40.13 40.16 40.13 40.16 2,897 +0.03(+0.07%)
Apr 03, 2013 40.13 40.17 40.13 40.13 2,714 +0.02(+0.05%)
Apr 02, 2013 40.21 40.21 40.11 40.11 1,116 -0.05(-0.12%)
Apr 01, 2013 40.27 40.27 40.15 40.16 5,397 +0.08(+0.20%)
Mar 28, 2013 40.08 40.12 40.08 40.08 800 -0.00(-0.01%)
Mar 27, 2013 40.08 40.09 40.07 40.09 1,116 +0.07(+0.18%)
Mar 26, 2013 40.02 40.02 40.02 40.02 1,403 -0.07(-0.18%)
Mar 25, 2013 40.02 40.11 40.02 40.09 4,322 -0.03(-0.08%)
Mar 22, 2013 40.10 40.12 40.02 40.12 4,573 +0.00(+0.00%)
Mar 21, 2013 40.05 40.13 40.05 40.12 25,930 +0.07(+0.17%)
Mar 20, 2013 40.03 40.08 40.03 40.05 696 -0.05(-0.13%)
Mar 19, 2013 40.13 40.13 40.05 40.10 5,862 +0.06(+0.15%)
Mar 18, 2013 40.15 40.15 40.04 40.04 1,121 -0.16(-0.39%)
Mar 15, 2013 40.17 40.27 40.17 40.20 2,395 +0.03(+0.08%)
Mar 14, 2013 40.18 40.18 40.17 40.17 549 -0.01(-0.02%)
Mar 13, 2013 40.18 40.18 40.18 40.18 174 +0.04(+0.10%)
Mar 12, 2013 40.05 40.19 40.05 40.14 2,676 -0.05(-0.12%)
Mar 11, 2013 40.18 40.18 40.18 40.18 142 +0.02(+0.04%)
Mar 08, 2013 40.29 40.29 39.99 40.17 2,675 -0.17(-0.42%)
Mar 07, 2013 40.21 40.36 40.21 40.34 7,778 +0.13(+0.32%)
Mar 06, 2013 40.29 40.29 40.21 40.21 6,002 -0.05(-0.12%)
Mar 05, 2013 40.26 40.36 40.21 40.26 8,431 -0.03(-0.08%)
Mar 04, 2013 40.33 40.33 40.29 40.29 2,604 -0.04(-0.10%)
Mar 01, 2013 40.33 40.33 40.23 40.33 3,057 +0.01(+0.02%)
Feb 28, 2013 40.32 40.33 40.24 40.32 3,709 +0.04(+0.10%)
Feb 27, 2013 40.27 40.28 40.22 40.28 17,376 +0.06(+0.14%)
Feb 26, 2013 39.93 40.22 39.93 40.22 5,091 +0.08(+0.20%)
Feb 22, 2013 40.06 40.14 39.93 40.14 3,220 -0.00(-0.01%)
Feb 21, 2013 40.19 40.19 40.02 40.15 8,694 -0.05(-0.13%)
Feb 20, 2013 40.15 40.20 40.15 40.20 8,148 +0.11(+0.27%)
Feb 19, 2013 40.11 40.13 40.05 40.09 11,437 +0.05(+0.11%)
Feb 15, 2013 40.15 40.15 39.97 40.05 8,307 -0.13(-0.32%)
Feb 14, 2013 40.05 40.22 39.93 40.18 6,509 +0.07(+0.18%)
Feb 13, 2013 40.18 40.18 40.10 40.10 1,480 -0.10(-0.25%)
Feb 12, 2013 40.20 40.21 40.18 40.21 1,185 -0.00(-0.01%)
Feb 11, 2013 40.22 40.22 40.20 40.21 1,871 -0.02(-0.06%)
Feb 08, 2013 40.26 40.26 40.03 40.23 2,114 +0.07(+0.17%)
Feb 07, 2013 40.08 40.17 40.06 40.16 1,243 +0.07(+0.17%)
Feb 06, 2013 40.24 40.32 40.02 40.10 9,518 -0.43(-1.05%)
Feb 04, 2013 40.33 40.52 40.13 40.52 7,505 +0.32(+0.80%)
Feb 01, 2013 40.21 40.26 40.14 40.20 11,578 +0.07(+0.18%)
Jan 31, 2013 40.17 40.24 40.13 40.13 4,071 -0.08(-0.19%)
Jan 30, 2013 40.18 40.22 40.17 40.20 3,139 +0.00(+0.01%)
Jan 29, 2013 40.25 40.25 40.20 40.20 8,911 -0.06(-0.16%)
Jan 28, 2013 40.17 40.26 40.17 40.26 5,343 -0.04(-0.11%)
Jan 25, 2013 40.31 40.32 40.27 40.31 8,264 +0.07(+0.17%)
Jan 24, 2013 40.29 40.31 40.24 40.24 5,759 -0.05(-0.12%)
Jan 23, 2013 40.29 40.32 40.24 40.29 2,138 -0.01(-0.03%)
Jan 22, 2013 40.32 40.32 40.29 40.30 665 -0.00(-0.00%)
Jan 18, 2013 40.30 40.31 40.30 40.30 651 +0.01(+0.03%)
Jan 17, 2013 40.31 40.31 40.20 40.29 9,215 -0.06(-0.16%)
Jan 16, 2013 40.26 40.35 40.26 40.35 7,756 +0.07(+0.18%)
Jan 15, 2013 40.29 40.31 40.20 40.28 5,714 -0.01(-0.02%)
Jan 14, 2013 40.29 40.36 40.25 40.29 13,483 -0.02(-0.06%)
Jan 11, 2013 40.35 40.35 40.30 40.31 7,189 -0.05(-0.12%)
Jan 10, 2013 40.37 40.37 40.34 40.36 3,467 +0.00(+0.01%)
Jan 09, 2013 40.36 40.36 40.35 40.36 5,031 -0.00(-0.00%)
Jan 08, 2013 40.34 40.36 40.34 40.36 3,286 +0.01(+0.01%)
Jan 07, 2013 40.35 40.36 40.34 40.35 2,556 -0.02(-0.04%)
Jan 04, 2013 40.32 40.38 40.32 40.37 4,454 +0.05(+0.12%)
Jan 03, 2013 40.32 40.37 40.32 40.32 3,520 -0.01(-0.02%)
Jan 02, 2013 40.36 40.37 40.33 40.33 6,570 -0.05(-0.12%)
Dec 31, 2012 40.37 40.39 40.37 40.38 3,209 +0.00(+0.00%)
Dec 28, 2012 40.37 40.38 40.36 40.38 3,226 +0.00(+0.00%)
Dec 27, 2012 40.35 40.38 40.33 40.38 2,079 +0.06(+0.14%)
Dec 26, 2012 40.37 40.37 40.32 40.32 9,694 -0.04(-0.10%)
Dec 24, 2012 41.14 41.14 40.34 40.36 3,981 +0.01(+0.01%)
Dec 21, 2012 40.37 40.37 40.36 40.36 2,134 -0.01(-0.03%)
Dec 20, 2012 40.38 40.38 40.35 40.37 8,205 -0.00(-0.01%)
Dec 19, 2012 40.37 40.37 40.33 40.37 3,932 +0.00(+0.01%)
Dec 18, 2012 40.37 40.37 40.32 40.36 13,355 -0.01(-0.03%)
Dec 17, 2012 40.36 40.38 40.35 40.38 4,514 +0.01(+0.02%)
Dec 14, 2012 40.38 40.38 40.34 40.37 1,849 +0.08(+0.20%)
Dec 13, 2012 40.38 40.38 40.29 40.29 10,442 -0.08(-0.20%)
Dec 12, 2012 40.39 40.39 40.31 40.37 18,327 +0.02(+0.06%)
Dec 11, 2012 40.36 40.38 40.32 40.35 25,097 -0.02(-0.04%)
Dec 10, 2012 40.25 40.38 40.25 40.36 10,607 +0.02(+0.04%)
Dec 07, 2012 40.37 40.37 40.34 40.34 35,945 -0.02(-0.06%)
Dec 06, 2012 40.37 40.37 40.35 40.37 140,825 +0.00(+0.01%)
Dec 05, 2012 40.55 40.55 40.36 40.36 38,092 -0.17(-0.42%)
Dec 04, 2012 40.73 40.73 40.45 40.53 11,223 -0.26(-0.63%)
Nov 30, 2012 40.79 40.79 40.77 40.79 2,129 -0.04(-0.10%)
Nov 29, 2012 40.83 40.83 40.83 40.83 372 -0.02(-0.04%)
Nov 28, 2012 40.86 40.86 40.83 40.85 10,422 -0.05(-0.12%)
Nov 27, 2012 40.99 41.05 40.89 40.89 3,680 -0.03(-0.08%)
Nov 26, 2012 40.85 40.93 40.77 40.93 7,416 +0.13(+0.32%)
Nov 23, 2012 40.95 40.96 40.77 40.80 18,987 -0.12(-0.30%)
Nov 21, 2012 40.94 41.11 40.85 40.92 10,749 -0.05(-0.12%)
Nov 20, 2012 40.71 41.05 40.71 40.97 25,788 +0.27(+0.67%)
Nov 19, 2012 40.76 40.76 40.61 40.69 22,432 +0.00(+0.00%)
Nov 16, 2012 40.76 40.76 40.64 40.69 22,383 +0.02(+0.04%)
Nov 15, 2012 40.84 40.90 40.68 40.68 3,304 +0.07(+0.18%)
Nov 14, 2012 40.77 40.77 40.41 40.60 67,728 -0.31(-0.77%)
Nov 13, 2012 40.80 40.92 40.73 40.92 20,309 +0.17(+0.42%)
Nov 12, 2012 40.76 40.76 40.61 40.75 44,092 +0.05(+0.12%)
Nov 09, 2012 40.83 40.84 40.65 40.70 23,681 -0.02(-0.06%)
Nov 08, 2012 40.69 40.76 40.67 40.72 21,112 +0.02(+0.04%)
Nov 07, 2012 40.79 40.79 40.65 40.71 36,118 -0.06(-0.14%)
Nov 06, 2012 40.77 40.79 40.65 40.76 41,948 +0.06(+0.14%)
Nov 05, 2012 40.76 40.76 40.65 40.71 53,933 -0.01(-0.02%)
Nov 02, 2012 40.77 40.77 40.71 40.71 7,421 -0.06(-0.14%)
Nov 01, 2012 40.77 40.77 40.74 40.77 5,871 -0.28(-0.69%)
Oct 31, 2012 40.73 41.17 40.28 41.05 14,839 +0.33(+0.81%)
Oct 26, 2012 40.71 40.72 40.72 40.72 6,949 +0.02(+0.04%)
Oct 25, 2012 40.63 40.76 40.63 40.71 13,780 +0.01(+0.02%)
Oct 24, 2012 40.70 40.70 40.65 40.70 4,467 +0.00(+0.00%)
Oct 23, 2012 40.63 40.70 40.49 40.70 24,188 +0.21(+0.52%)
Oct 19, 2012 40.63 40.63 40.49 40.49 39,137 -0.04(-0.10%)
Oct 18, 2012 40.53 40.64 40.52 40.53 12,180 -0.11(-0.28%)
Oct 17, 2012 40.70 40.71 40.63 40.64 6,872 -0.02(-0.06%)
Oct 16, 2012 40.77 40.77 40.63 40.67 28,575 -0.05(-0.12%)
Oct 15, 2012 40.80 40.85 40.60 40.72 18,367 -0.07(-0.18%)
Oct 12, 2012 40.80 40.80 40.79 40.79 307 +0.01(+0.03%)
Oct 11, 2012 40.79 40.79 40.74 40.78 872 +0.06(+0.15%)
Oct 10, 2012 40.76 40.77 40.72 40.72 2,282 -0.01(-0.03%)
Oct 09, 2012 40.61 40.73 40.47 40.73 14,387 +0.06(+0.14%)
Oct 08, 2012 40.46 40.93 40.46 40.68 2,483 +0.06(+0.16%)
Oct 05, 2012 40.69 40.69 40.61 40.61 5,032 -0.13(-0.32%)
Oct 04, 2012 40.85 40.85 40.74 40.74 2,242 -0.10(-0.26%)
Oct 03, 2012 40.84 40.84 40.84 40.84 134 -0.02(-0.04%)
Oct 02, 2012 40.86 40.87 40.86 40.86 3,479 +0.01(+0.02%)
Oct 01, 2012 40.88 40.88 40.81 40.85 2,168 -0.02(-0.04%)
Sep 28, 2012 40.95 40.95 40.87 40.87 1,797 -0.09(-0.22%)
Sep 27, 2012 41.01 41.01 40.94 40.96 19,839 -0.05(-0.12%)
Sep 26, 2012 40.96 41.01 40.90 41.01 5,506 +0.11(+0.28%)
Sep 25, 2012 40.93 40.93 40.89 40.89 744 -0.02(-0.06%)
Sep 24, 2012 40.93 40.93 40.89 40.92 8,798 +0.06(+0.16%)
Sep 21, 2012 40.85 40.85 40.85 40.85 2,482 +0.00(+0.00%)
Sep 20, 2012 40.88 40.88 40.83 40.85 2,104 -0.01(-0.02%)
Sep 19, 2012 40.82 40.86 40.80 40.86 4,563 +0.11(+0.28%)
Sep 18, 2012 40.76 40.76 40.75 40.75 1,489 -0.02(-0.06%)
Sep 17, 2012 40.99 40.99 40.77 40.77 6,016 +0.02(+0.06%)
Sep 14, 2012 40.85 40.85 40.75 40.75 4,801 -0.02(-0.04%)
Sep 13, 2012 40.71 40.76 40.71 40.76 496 -0.00(-0.00%)
Sep 12, 2012 40.76 40.76 40.76 40.76 1,571 -0.02(-0.04%)
Sep 11, 2012 40.93 40.93 40.78 40.78 1,382 +0.01(+0.02%)
Sep 10, 2012 40.85 40.85 40.77 40.77 2,794 -0.08(-0.20%)
Sep 07, 2012 40.60 40.88 40.60 40.85 2,042 +0.03(+0.08%)
Sep 06, 2012 40.39 40.82 40.39 40.82 2,575 -0.06(-0.16%)
Sep 05, 2012 40.89 40.90 40.88 40.89 5,754 -0.02(-0.04%)
Sep 04, 2012 40.90 40.91 40.88 40.90 2,649 +0.15(+0.38%)
Aug 31, 2012 40.85 40.90 40.69 40.75 7,853 +0.06(+0.14%)
Aug 30, 2012 40.76 40.76 40.50 40.69 7,221 -0.15(-0.38%)
Aug 29, 2012 40.87 40.87 40.84 40.85 2,339 +0.00(+0.00%)
Aug 27, 2012 40.84 40.84 40.84 40.84 186 -0.01(-0.02%)
Aug 24, 2012 40.85 40.85 40.85 40.85 3,350 +0.02(+0.04%)
Aug 23, 2012 40.84 40.84 40.84 40.84 1,241 +0.18(+0.45%)
Aug 22, 2012 40.64 40.65 40.63 40.65 3,277 +0.07(+0.16%)
Aug 21, 2012 40.61 40.62 40.54 40.59 5,397 -0.13(-0.31%)
Aug 20, 2012 40.69 40.72 40.69 40.72 1,864 -0.06(-0.14%)
Aug 17, 2012 40.86 40.86 40.70 40.77 4,467 -0.18(-0.43%)
Aug 16, 2012 41.72 41.84 40.92 40.95 10,391 -1.58(-3.72%)
Aug 15, 2012 41.51 45.93 41.51 42.53 9,990 +0.98(+2.35%)
Aug 14, 2012 41.66 41.66 41.26 41.55 3,837 +0.30(+0.72%)
Aug 13, 2012 41.26 41.26 41.26 41.26 372 +0.02(+0.04%)
Aug 10, 2012 41.72 41.80 41.24 41.24 1,931 -0.46(-1.10%)
Aug 09, 2012 41.22 41.70 41.22 41.70 4,403 +0.66(+1.61%)
Aug 08, 2012 43.50 43.50 41.04 41.04 4,112 +0.02(+0.06%)
Aug 07, 2012 41.30 41.35 41.01 41.01 3,638 -0.19(-0.47%)
Aug 06, 2012 41.08 41.21 41.05 41.21 1,998 -0.24(-0.58%)
Aug 02, 2012 41.45 41.45 41.45 41.45 1,985 +0.45(+1.09%)
Aug 01, 2012 41.20 41.21 41.00 41.00 868 -0.29(-0.71%)
Jul 31, 2012 41.12 41.30 41.08 41.30 14,036 +0.24(+0.59%)
Jul 30, 2012 41.05 41.05 41.05 41.05 9,680 +0.00(+0.00%)
Jul 27, 2012 41.08 41.08 41.01 41.05 1,433 +0.05(+0.12%)
Jul 25, 2012 41.01 41.00 41.00 41.00 2,357 -0.01(-0.02%)
Jul 24, 2012 40.99 41.01 40.99 41.01 4,509 -0.04(-0.10%)
Jul 23, 2012 41.08 41.08 40.70 41.05 3,424 +0.28(+0.69%)
Jul 20, 2012 40.73 40.77 40.73 40.77 1,445 -0.15(-0.35%)
Jul 19, 2012 40.97 40.97 40.92 40.92 1,923 +0.02(+0.06%)
Jul 18, 2012 40.89 40.89 40.89 40.89 1,228 +0.02(+0.06%)
Jul 16, 2012 40.87 40.87 40.87 40.87 248 +0.07(+0.18%)
Jul 12, 2012 40.77 40.80 40.80 40.80 24,944 +0.06(+0.15%)
Jul 11, 2012 40.75 40.77 40.69 40.74 2,722 -0.12(-0.29%)
Jul 10, 2012 40.85 40.85 40.85 40.85 248 +0.03(+0.08%)
Jul 09, 2012 40.89 40.89 40.54 40.82 1,737 -0.05(-0.12%)
Jul 06, 2012 40.90 40.90 40.87 40.87 3,177 +0.09(+0.22%)
Jul 05, 2012 41.47 41.47 40.77 40.78 4,059 -0.03(-0.08%)
Jul 02, 2012 40.81 40.81 40.81 40.81 0 +0.08(+0.20%)
Jun 29, 2012 40.59 40.74 40.59 40.73 1,489 -0.10(-0.24%)
Jun 28, 2012 40.67 40.89 40.67 40.83 2,482 +0.07(+0.16%)
Jun 27, 2012 40.76 40.84 40.74 40.76 4,653 +0.06(+0.15%)
Jun 26, 2012 40.70 40.70 40.70 40.70 744 +0.01(+0.03%)
Jun 25, 2012 40.69 40.75 40.67 40.69 6,825 +0.04(+0.10%)
Jun 22, 2012 40.65 40.65 40.65 40.65 1,908 -0.05(-0.12%)
Jun 21, 2012 40.69 40.73 40.69 40.70 620 +0.05(+0.12%)
Jun 20, 2012 40.68 40.70 40.63 40.65 2,109 -0.03(-0.08%)
Jun 19, 2012 40.61 40.69 40.61 40.68 5,580 -0.07(-0.17%)
Jun 18, 2012 41.09 41.09 40.75 40.75 7,624 -0.44(-1.08%)
Jun 15, 2012 41.09 41.23 41.09 41.20 2,444 +0.23(+0.57%)
Jun 14, 2012 40.94 41.11 40.94 40.97 5,770 -0.04(-0.09%)
Jun 12, 2012 42.45 41.00 41.00 41.00 9,431 +0.39(+0.96%)
Jun 11, 2012 40.68 40.68 40.61 40.61 936 -0.16(-0.40%)
Jun 08, 2012 40.76 40.77 40.76 40.77 287 +0.15(+0.36%)
Jun 07, 2012 40.55 40.94 40.55 40.63 1,973 -0.02(-0.04%)
Jun 05, 2012 40.60 40.64 40.64 40.64 1,489 +0.00(+0.00%)
Jun 04, 2012 40.64 40.64 40.64 40.64 125 -0.02(-0.05%)
Jun 01, 2012 40.63 40.67 40.63 40.66 868 -0.51(-1.24%)
May 31, 2012 41.18 41.18 41.18 41.18 124 +0.46(+1.13%)
May 30, 2012 41.09 43.99 40.72 40.72 16,093 -0.25(-0.61%)
May 29, 2012 41.09 41.09 40.92 40.96 1,305 +0.13(+0.33%)
May 23, 2012 40.86 40.83 40.83 40.83 2,357 -0.01(-0.02%)
May 22, 2012 40.76 40.84 40.76 40.84 3,955 +0.13(+0.32%)
May 21, 2012 40.59 40.77 40.59 40.71 2,256 -0.13(-0.32%)
May 18, 2012 40.74 40.85 40.74 40.84 2,403 -0.22(-0.53%)
May 16, 2012 41.05 41.05 41.05 41.05 1,241 +0.40(+0.99%)
May 15, 2012 40.72 40.72 40.65 40.65 924 -0.06(-0.16%)
May 14, 2012 40.72 40.72 40.72 40.72 208 +0.06(+0.14%)
May 11, 2012 40.64 40.66 40.61 40.66 4,014 +0.02(+0.06%)
May 10, 2012 44.32 44.32 40.62 40.64 3,038 -0.01(-0.02%)
May 09, 2012 40.64 40.64 40.64 40.64 124 +0.07(+0.18%)
May 08, 2012 40.55 40.57 40.55 40.57 744 +0.06(+0.16%)
May 07, 2012 40.68 40.68 40.51 40.51 1,135 -0.09(-0.23%)
May 04, 2012 40.64 40.64 40.60 40.60 800 +0.10(+0.25%)
May 03, 2012 40.50 40.50 40.50 40.50 620 +0.05(+0.13%)
May 02, 2012 40.45 40.45 40.45 40.45 248 +0.06(+0.15%)
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.