Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.11	42.16	42.01	42.01	6,338	-0.02(-0.04%)
Apr 27, 2018	41.96	42.11	41.87	42.03	35,979	+0.17(+0.42%)
Apr 26, 2018	42.02	42.02	41.83	41.85	7,418	-0.05(-0.12%)
Apr 25, 2018	41.89	42.03	41.85	41.90	8,602	-0.23(-0.54%)
Apr 24, 2018	41.87	42.13	41.86	42.13	13,345	+0.18(+0.43%)
Apr 23, 2018	42.02	42.05	41.92	41.95	20,797	-0.12(-0.29%)
Apr 20, 2018	42.16	42.17	42.03	42.07	9,763	-0.07(-0.17%)
Apr 19, 2018	42.19	42.19	42.14	42.14	7,855	-0.03(-0.06%)
Apr 18, 2018	42.20	42.34	42.16	42.17	15,546	-0.22(-0.51%)
Apr 17, 2018	42.28	42.38	42.28	42.38	5,208	+0.05(+0.12%)
Apr 16, 2018	42.24	42.33	42.18	42.33	7,865	+0.11(+0.27%)
Apr 13, 2018	42.16	42.23	42.16	42.22	8,655	+0.02(+0.04%)
Apr 12, 2018	42.25	42.25	42.19	42.20	9,035	-0.04(-0.10%)
Apr 11, 2018	42.53	42.53	42.23	42.24	4,214	-0.04(-0.09%)
Apr 10, 2018	42.24	42.68	42.17	42.28	12,980	+0.01(+0.03%)
Apr 09, 2018	42.22	42.33	42.13	42.27	10,575	-0.10(-0.25%)
Apr 06, 2018	42.23	42.37	42.21	42.37	14,762	+0.20(+0.46%)
Apr 05, 2018	42.23	42.31	42.17	42.18	7,978	-0.01(-0.03%)
Apr 04, 2018	42.23	42.34	42.19	42.19	17,465	+0.03(+0.08%)
Apr 03, 2018	42.25	42.35	42.13	42.16	14,387	-0.06(-0.14%)

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.

GNMA Bond Ishares ETF (NQ: GNMA )

Historical Prices

Sections

Services

Contact Information

Follow Us