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 29, 2022	43.09	43.23	43.09	43.14	141,458	-0.27(-0.63%)
Apr 28, 2022	43.30	43.40	43.11	43.41	44,950	+0.07(+0.15%)
Apr 27, 2022	43.33	43.42	43.30	43.34	102,204	-0.07(-0.15%)
Apr 26, 2022	43.42	43.47	43.33	43.41	28,610	+0.08(+0.19%)
Apr 25, 2022	43.06	43.41	43.06	43.32	103,699	+0.42(+0.98%)
Apr 22, 2022	42.82	43.03	42.81	42.90	39,412	-0.02(-0.04%)
Apr 21, 2022	43.23	43.23	42.09	42.92	37,044	-0.34(-0.78%)
Apr 20, 2022	43.29	43.32	43.22	43.26	127,240	+0.14(+0.33%)
Apr 19, 2022	43.22	43.29	43.12	43.12	49,318	-0.35(-0.80%)
Apr 18, 2022	43.35	43.56	43.35	43.46	67,746	-0.11(-0.26%)
Apr 14, 2022	43.77	43.80	43.53	43.58	68,171	-0.30(-0.67%)
Apr 13, 2022	43.91	44.04	43.85	43.87	181,871	+0.05(+0.12%)
Apr 12, 2022	43.89	43.98	43.38	43.82	296,959	+0.21(+0.47%)
Apr 11, 2022	43.54	43.68	43.52	43.61	98,048	-0.21(-0.48%)
Apr 08, 2022	43.80	43.91	43.77	43.82	37,078	-0.20(-0.46%)
Apr 07, 2022	44.04	44.10	43.99	44.03	37,830	-0.09(-0.21%)
Apr 06, 2022	43.98	44.20	43.98	44.12	26,519	-0.11(-0.25%)
Apr 05, 2022	44.40	44.46	44.12	44.23	39,010	-0.27(-0.61%)
Apr 04, 2022	44.50	44.57	44.40	44.50	38,833	+0.05(+0.12%)

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.