Skip to main content
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 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 39.77 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 39.78 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 6,687 +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 39.78 39.75 39.78 2,316 +0.01(+0.02%)
Apr 07, 2014 39.64 39.78 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%)
Apr 01, 2014 39.59 39.74 39.59 39.69 1,890 +0.05(+0.12%)
Mar 31, 2014 39.69 39.69 39.43 39.64 5,744 +0.01(+0.03%)
Mar 28, 2014 39.62 39.69 39.33 39.62 3,378 -0.02(-0.05%)
Mar 27, 2014 39.62 40.06 39.62 39.64 5,349 -0.02(-0.06%)
Mar 26, 2014 39.63 39.67 39.56 39.67 2,923 +0.07(+0.18%)
Mar 25, 2014 39.53 39.63 39.37 39.59 16,751 +0.01(+0.03%)
Mar 24, 2014 39.45 39.63 39.30 39.58 9,299 +0.19(+0.48%)
Mar 21, 2014 39.41 39.60 39.34 39.39 1,142 -0.07(-0.18%)
Mar 20, 2014 39.35 39.47 39.35 39.46 26,910 -0.17(-0.43%)
Mar 19, 2014 39.89 39.89 39.60 39.63 15,119 -0.18(-0.46%)
Mar 18, 2014 39.78 39.82 39.75 39.82 4,138 +0.03(+0.09%)
Mar 17, 2014 39.79 39.84 39.78 39.78 1,203 -0.09(-0.21%)
Mar 14, 2014 39.80 39.87 39.67 39.87 10,990 +0.06(+0.16%)
Mar 13, 2014 39.65 39.80 39.56 39.80 5,433 +0.09(+0.22%)
Mar 12, 2014 39.70 39.72 39.46 39.71 4,430 +0.13(+0.33%)
Mar 11, 2014 39.57 39.67 39.56 39.59 12,220 -0.06(-0.14%)
Mar 10, 2014 39.58 39.64 39.40 39.64 7,205 +0.10(+0.26%)
Mar 07, 2014 39.51 39.62 39.51 39.54 4,044 -0.15(-0.38%)
Mar 06, 2014 39.67 39.70 39.54 39.69 3,492 -0.04(-0.10%)
Mar 05, 2014 39.57 39.73 39.55 39.73 8,125 +0.10(+0.25%)
Mar 04, 2014 39.61 39.77 39.52 39.63 184,662 -0.38(-0.95%)
Mar 03, 2014 39.94 40.01 39.80 40.01 13,133 +0.11(+0.28%)
Feb 28, 2014 39.55 39.92 39.55 39.90 3,661 -0.01(-0.02%)
Feb 27, 2014 39.87 39.91 39.87 39.91 11,511 +0.11(+0.26%)
Feb 26, 2014 39.85 39.85 39.80 39.81 3,691 +0.23(+0.59%)
Feb 25, 2014 39.44 39.59 39.42 39.57 45,820 -0.02(-0.04%)
Feb 24, 2014 39.53 39.63 39.49 39.59 22,947 +0.00(+0.00%)
Feb 21, 2014 39.47 39.59 39.42 39.59 7,935 +0.06(+0.16%)
Feb 20, 2014 39.52 39.52 39.49 39.52 2,372 -0.08(-0.21%)
Feb 19, 2014 39.71 39.71 39.60 39.60 1,453 -0.11(-0.28%)
Feb 18, 2014 39.71 39.72 39.46 39.72 1,036 +0.02(+0.04%)
Feb 14, 2014 39.79 39.70 39.70 39.70 30,492 -0.10(-0.24%)
Feb 13, 2014 39.50 39.80 39.50 39.80 4,138 +0.24(+0.60%)
Feb 12, 2014 39.59 39.91 39.55 39.56 16,226 -0.30(-0.76%)
Feb 11, 2014 39.85 39.86 39.56 39.86 2,445 -0.05(-0.12%)
Feb 10, 2014 39.98 39.98 39.87 39.91 1,922 +0.09(+0.22%)
Feb 07, 2014 39.85 40.01 39.82 39.82 9,105 +0.15(+0.39%)
Feb 06, 2014 39.82 39.85 39.57 39.67 30,043 +0.05(+0.12%)
Feb 05, 2014 39.90 39.98 39.62 39.62 74,841 -0.28(-0.71%)
Feb 04, 2014 40.08 40.18 39.89 39.90 162,374 +0.08(+0.20%)
Feb 03, 2014 39.98 40.08 39.82 39.82 19,915 +0.15(+0.39%)
Jan 31, 2014 39.99 40.03 39.60 39.67 4,272 -0.08(-0.20%)
Jan 30, 2014 40.00 40.04 39.75 39.75 3,417 +0.02(+0.04%)
Jan 29, 2014 39.57 39.92 39.52 39.73 10,956 +0.10(+0.25%)
Jan 28, 2014 39.60 39.65 39.60 39.64 6,103 -0.07(-0.18%)
Jan 27, 2014 40.07 40.09 39.67 39.71 4,423 +0.00(+0.00%)
Jan 24, 2014 39.83 39.91 39.48 39.71 8,902 -0.02(-0.06%)
Jan 23, 2014 39.64 39.77 39.30 39.73 9,231 +0.34(+0.86%)
Jan 22, 2014 39.39 39.72 39.39 39.39 7,281 -0.10(-0.25%)
Jan 21, 2014 39.69 39.71 39.38 39.49 1,929 +0.02(+0.06%)
Jan 17, 2014 39.61 39.47 39.47 39.47 741 +0.08(+0.21%)
Jan 16, 2014 39.67 39.67 39.38 39.38 1,563 +0.16(+0.41%)
Jan 15, 2014 39.33 39.52 39.22 39.22 2,838 -0.02(-0.04%)
Jan 14, 2014 39.23 39.30 39.23 39.24 3,497 -0.14(-0.35%)
Jan 13, 2014 39.46 39.59 39.34 39.38 4,265 +0.03(+0.07%)
Jan 10, 2014 39.23 39.55 39.22 39.35 14,998 +0.10(+0.26%)
Jan 09, 2014 39.25 39.25 39.25 39.25 652 +0.02(+0.06%)
Jan 08, 2014 39.26 39.26 39.02 39.22 612 +0.18(+0.46%)
Jan 07, 2014 39.26 39.26 39.04 39.04 1,717 -0.22(-0.56%)
Jan 06, 2014 39.26 39.26 38.94 39.26 3,637 +0.31(+0.79%)
Jan 02, 2014 38.96 38.96 38.96 38.96 90 -0.21(-0.54%)
Dec 31, 2013 38.96 39.17 39.17 39.17 1,235 +0.13(+0.32%)
Dec 30, 2013 39.23 39.28 38.98 39.04 4,642 -0.12(-0.30%)
Dec 27, 2013 38.88 39.20 38.88 39.16 1,167 +0.06(+0.15%)
Dec 26, 2013 39.06 39.18 38.90 39.10 1,183 -0.08(-0.20%)
Dec 24, 2013 39.17 39.18 39.17 39.18 301 -0.04(-0.10%)
Dec 23, 2013 39.01 39.22 39.01 39.22 5,155 +0.04(+0.10%)
Dec 20, 2013 39.10 39.22 38.97 39.18 12,304 +0.13(+0.33%)
Dec 19, 2013 39.02 39.21 38.95 39.05 2,762 -0.16(-0.41%)
Dec 18, 2013 39.18 39.21 38.93 39.21 1,304 -0.01(-0.02%)
Dec 17, 2013 38.99 39.22 38.92 39.22 8,023 +0.02(+0.06%)
Dec 16, 2013 39.29 39.29 39.01 39.19 1,895 -0.09(-0.23%)
Dec 13, 2013 39.18 39.28 39.01 39.28 5,015 +0.38(+0.98%)
Dec 12, 2013 39.30 39.31 38.84 38.90 5,258 -0.05(-0.13%)
Dec 11, 2013 39.13 39.39 38.88 38.95 4,389 -0.50(-1.26%)
Dec 10, 2013 39.10 39.45 39.10 39.45 1,195 +0.37(+0.96%)
Dec 09, 2013 39.17 39.17 38.94 39.08 1,761 -0.25(-0.64%)
Dec 06, 2013 39.01 39.33 38.88 39.33 0 +0.19(+0.50%)
Dec 05, 2013 39.06 39.18 38.79 39.14 0 -0.02(-0.06%)
Dec 04, 2013 39.14 39.21 38.86 39.16 0 -0.16(-0.41%)
Dec 03, 2013 39.43 39.43 39.30 39.32 0 +0.21(+0.54%)
Dec 02, 2013 39.11 39.11 39.11 39.11 0 -0.34(-0.87%)
Nov 29, 2013 39.50 39.54 39.10 39.45 0 +0.11(+0.29%)
Nov 27, 2013 39.35 39.49 39.23 39.34 0 -0.09(-0.23%)
Nov 26, 2013 39.23 39.43 39.23 39.43 0 +0.06(+0.16%)
Nov 25, 2013 39.40 39.40 39.37 39.37 0 -0.03(-0.08%)
Nov 22, 2013 39.38 39.58 39.38 39.40 0 -0.15(-0.39%)
Nov 21, 2013 39.53 39.56 39.47 39.55 0 -0.02(-0.06%)
Nov 20, 2013 39.23 39.58 39.23 39.58 0 +0.04(+0.10%)
Nov 19, 2013 39.20 39.58 39.19 39.53 0 +0.18(+0.47%)
Nov 18, 2013 39.48 39.48 39.17 39.35 0 +0.24(+0.62%)
Nov 15, 2013 39.11 39.11 39.11 39.11 0 -0.15(-0.37%)
Nov 14, 2013 39.03 39.25 39.03 39.25 0 +0.15(+0.39%)
Nov 12, 2013 39.41 39.41 38.99 39.10 0 -0.21(-0.53%)
Nov 11, 2013 39.09 39.31 39.09 39.31 0 -0.15(-0.39%)
Nov 08, 2013 39.46 39.46 39.46 39.46 0 -0.16(-0.41%)
Nov 07, 2013 39.75 39.75 39.24 39.62 0 -0.01(-0.02%)
Nov 06, 2013 39.37 39.63 39.37 39.63 0 +0.36(+0.90%)
Nov 05, 2013 39.41 39.61 39.28 39.28 0 -0.36(-0.92%)
Nov 04, 2013 39.64 39.64 39.64 39.64 0 +0.25(+0.64%)
Nov 01, 2013 39.97 39.98 39.38 39.39 0 -0.36(-0.90%)
Oct 31, 2013 39.27 39.93 39.27 39.75 0 +0.19(+0.49%)
Oct 29, 2013 39.87 39.55 39.55 39.55 5,328 -0.19(-0.47%)
Oct 28, 2013 39.75 39.79 39.60 39.74 0 -0.01(-0.02%)
Oct 25, 2013 39.31 39.75 39.30 39.75 0 +0.03(+0.08%)
Oct 24, 2013 39.42 39.88 39.39 39.71 0 +0.17(+0.43%)
Oct 23, 2013 39.52 39.71 39.52 39.54 0 -0.27(-0.67%)
Oct 22, 2013 39.28 39.81 39.28 39.81 0 +0.61(+1.54%)
Oct 21, 2013 39.29 39.35 39.16 39.21 0 -0.19(-0.47%)
Oct 18, 2013 39.54 39.54 39.38 39.39 1,314 +0.04(+0.10%)
Oct 17, 2013 39.25 39.42 39.23 39.35 0 +0.16(+0.41%)
Oct 16, 2013 39.08 39.26 39.07 39.19 0 -0.07(-0.18%)
Oct 15, 2013 39.45 39.45 39.01 39.26 0 -0.12(-0.31%)
Oct 14, 2013 39.54 39.54 39.38 39.38 0 +0.38(+0.96%)
Oct 11, 2013 39.37 39.37 39.00 39.01 0 -0.13(-0.34%)
Oct 10, 2013 39.14 39.35 39.02 39.14 0 -0.12(-0.31%)
Oct 09, 2013 39.25 39.34 39.16 39.26 0 +0.24(+0.62%)
Oct 08, 2013 38.75 39.28 38.73 39.02 0 -0.13(-0.33%)
Oct 07, 2013 39.54 39.54 39.15 39.15 0 -0.40(-1.00%)
Oct 04, 2013 38.98 39.62 38.98 39.54 0 +0.07(+0.18%)
Oct 03, 2013 39.62 39.62 39.30 39.47 0 +0.28(+0.72%)
Oct 02, 2013 39.47 39.49 39.19 39.19 0 -0.36(-0.92%)
Oct 01, 2013 39.53 39.55 39.53 39.55 0 +0.70(+1.79%)
Sep 27, 2013 38.85 39.35 38.84 38.86 0 +0.03(+0.08%)
Sep 26, 2013 39.11 39.11 38.82 38.82 0 -0.58(-1.47%)
Sep 25, 2013 39.11 39.40 39.11 39.40 0 +0.26(+0.66%)
Sep 24, 2013 38.66 39.22 38.66 39.15 0 -0.06(-0.14%)
Sep 23, 2013 38.53 39.20 38.53 39.20 0 -0.03(-0.08%)
Sep 20, 2013 39.24 39.24 39.23 39.23 0 +0.71(+1.84%)
Sep 19, 2013 38.89 39.23 38.52 38.53 0 -0.28(-0.72%)
Sep 18, 2013 38.21 38.82 38.21 38.80 0 +0.13(+0.33%)
Sep 17, 2013 38.31 38.68 38.31 38.68 0 +0.38(+1.00%)
Sep 16, 2013 38.45 38.96 38.29 38.29 0 -0.16(-0.42%)
Sep 13, 2013 38.45 38.45 38.45 38.45 0 +0.09(+0.23%)
Sep 12, 2013 38.11 38.36 38.11 38.36 0 +0.01(+0.02%)
Sep 11, 2013 37.82 38.36 37.82 38.36 0 +0.29(+0.76%)
Sep 10, 2013 38.16 38.38 37.98 38.07 0 -0.32(-0.84%)
Sep 09, 2013 38.45 38.65 37.96 38.39 0 +0.35(+0.93%)
Sep 06, 2013 38.00 38.07 38.00 38.03 0 +0.00(+0.00%)
Sep 05, 2013 38.23 38.23 38.03 38.03 0 -0.05(-0.12%)
Sep 04, 2013 38.83 38.83 38.07 38.08 0 -0.15(-0.39%)
Sep 03, 2013 38.37 38.61 37.81 38.23 0 -0.21(-0.54%)
Aug 30, 2013 38.10 38.49 38.10 38.44 0 +0.11(+0.29%)
Aug 28, 2013 38.72 38.32 38.32 38.32 5,336 -0.42(-1.08%)
Aug 27, 2013 38.48 38.74 38.47 38.74 0 +0.52(+1.35%)
Aug 26, 2013 38.15 38.31 38.10 38.23 0 -0.29(-0.75%)
Aug 23, 2013 38.64 38.64 38.26 38.52 0 -0.07(-0.19%)
Aug 22, 2013 38.56 38.59 38.18 38.59 0 +0.43(+1.12%)
Aug 21, 2013 38.60 38.60 38.14 38.16 0 +0.00(+0.00%)
Aug 20, 2013 38.27 38.77 38.14 38.16 0 +0.08(+0.21%)
Aug 19, 2013 38.11 38.15 38.08 38.08 0 -0.32(-0.84%)
Aug 16, 2013 38.85 38.85 38.37 38.40 0 -0.29(-0.75%)
Aug 15, 2013 38.69 38.69 38.69 38.69 124 -0.03(-0.08%)
Aug 14, 2013 39.23 39.23 38.56 38.73 0 +0.11(+0.29%)
Aug 13, 2013 39.27 39.27 38.57 38.61 3,082 -0.12(-0.31%)
Aug 12, 2013 39.47 39.47 38.73 38.73 1,892 -0.39(-1.01%)
Aug 09, 2013 39.21 39.21 38.85 39.13 2,289 +0.25(+0.64%)
Aug 08, 2013 39.19 39.20 38.74 38.88 4,003 +0.03(+0.08%)
Aug 07, 2013 39.02 39.02 38.66 38.85 786 +0.37(+0.97%)
Aug 06, 2013 38.52 38.83 38.47 38.47 2,251 -0.77(-1.96%)
Aug 05, 2013 38.52 39.27 38.41 39.24 18,087 +0.60(+1.56%)
Aug 02, 2013 38.60 38.64 38.60 38.64 1,078 +0.25(+0.65%)
Aug 01, 2013 38.25 38.87 38.25 38.39 1,666 -0.44(-1.14%)
Jul 31, 2013 38.44 38.83 38.19 38.83 0 +0.27(+0.69%)
Jul 30, 2013 39.20 39.22 38.48 38.56 0 -0.09(-0.24%)
Jul 29, 2013 39.07 39.07 38.66 38.66 0 -0.47(-1.21%)
Jul 26, 2013 38.87 39.15 38.52 39.13 0 +0.76(+1.97%)
Jul 25, 2013 38.75 38.75 38.37 38.37 0 -0.10(-0.27%)
Jul 24, 2013 38.83 38.83 38.48 38.48 0 -0.11(-0.27%)
Jul 23, 2013 38.68 38.68 38.54 38.58 0 -0.05(-0.12%)
Jul 22, 2013 38.93 39.15 38.63 38.63 0 -0.21(-0.54%)
Jul 19, 2013 38.81 38.84 38.52 38.84 0 +0.35(+0.90%)
Jul 18, 2013 38.93 38.93 38.48 38.49 0 -0.26(-0.67%)
Jul 17, 2013 39.04 39.05 38.53 38.75 3,384 -0.04(-0.10%)
Jul 16, 2013 39.22 39.22 38.35 38.79 0 +0.30(+0.77%)
Jul 15, 2013 38.89 38.89 38.49 38.49 0 -0.03(-0.08%)
Jul 12, 2013 38.67 38.78 38.50 38.52 0 -0.08(-0.22%)
Jul 11, 2013 38.53 38.76 38.15 38.61 0 -0.09(-0.24%)
Jul 10, 2013 38.27 38.70 38.27 38.70 0 +0.46(+1.20%)
Jul 09, 2013 38.28 38.47 37.99 38.24 0 +0.25(+0.66%)
Jul 08, 2013 37.90 38.06 37.89 37.99 0 -0.90(-2.32%)
Jul 05, 2013 38.71 38.89 38.16 38.89 0 +0.24(+0.63%)
Jul 03, 2013 39.36 39.36 38.65 38.65 0 +0.04(+0.10%)
Jul 02, 2013 38.88 39.23 38.61 38.61 0 -0.27(-0.68%)
Jul 01, 2013 39.06 39.48 38.78 38.88 0 -0.06(-0.17%)
Jun 28, 2013 39.06 39.06 38.64 38.94 7,996 +0.42(+1.10%)
Jun 26, 2013 37.70 38.56 37.70 38.52 0 +0.46(+1.21%)
Jun 25, 2013 37.83 38.66 37.83 38.06 0 -0.19(-0.48%)
Jun 24, 2013 38.49 38.49 38.20 38.24 0 -0.25(-0.65%)
Jun 21, 2013 39.23 39.23 38.43 38.49 14,186 -0.74(-1.89%)
Jun 20, 2013 39.32 39.32 38.80 39.23 0 -0.09(-0.23%)
Jun 19, 2013 39.42 39.68 38.99 39.32 0 +0.11(+0.29%)
Jun 18, 2013 39.09 39.48 39.09 39.21 0 -0.42(-1.06%)
Jun 17, 2013 39.60 39.63 39.35 39.63 0 -0.06(-0.16%)
Jun 14, 2013 39.38 39.82 39.17 39.69 0 +0.53(+1.36%)
Jun 13, 2013 39.61 39.61 39.02 39.16 4,526 -0.03(-0.08%)
Jun 12, 2013 39.04 39.39 39.04 39.19 3,982 -0.03(-0.08%)
Jun 11, 2013 39.25 39.89 39.02 39.22 14,068 -0.51(-1.28%)
Jun 10, 2013 39.00 39.86 39.00 39.73 0 +0.21(+0.54%)
Jun 07, 2013 39.79 39.79 39.43 39.52 0 +0.18(+0.46%)
Jun 06, 2013 40.10 40.10 39.33 39.34 0 +0.07(+0.18%)
Jun 05, 2013 39.02 39.31 39.02 39.27 0 -0.01(-0.02%)
Jun 04, 2013 39.72 39.72 39.22 39.27 0 -0.28(-0.71%)
Jun 03, 2013 39.51 39.60 39.38 39.55 23,754 -0.17(-0.43%)
May 31, 2013 39.64 39.72 39.35 39.72 4,449 +0.00(+0.00%)
May 30, 2013 39.85 40.01 39.53 39.72 0 +0.05(+0.12%)
May 29, 2013 39.85 40.05 39.44 39.68 36,733 -0.17(-0.42%)
May 28, 2013 40.13 40.13 39.81 39.85 16,484 -0.14(-0.34%)
May 24, 2013 40.26 40.26 39.85 39.98 0 -0.06(-0.14%)
May 23, 2013 40.03 40.07 40.03 40.04 0 +0.23(+0.59%)
May 22, 2013 40.29 40.34 39.80 39.80 0 -0.38(-0.94%)
May 21, 2013 40.01 40.32 39.98 40.18 0 +0.16(+0.40%)
May 20, 2013 40.10 40.10 40.02 40.02 0 -0.06(-0.16%)
May 17, 2013 40.05 40.33 40.05 40.09 0 -0.32(-0.80%)
May 16, 2013 40.57 40.57 40.01 40.41 62,565 +0.41(+1.03%)
May 15, 2013 40.19 40.19 39.98 40.00 0 -0.01(-0.02%)
May 13, 2013 40.14 40.15 40.01 40.01 0 -0.18(-0.44%)
May 10, 2013 40.18 40.18 40.08 40.18 0 +0.06(+0.16%)
May 09, 2013 40.08 40.16 40.08 40.12 0 -0.02(-0.06%)
May 08, 2013 40.29 40.29 40.13 40.14 0 +0.00(+0.00%)
May 07, 2013 40.17 40.17 40.13 40.14 0 +0.06(+0.15%)
May 06, 2013 40.22 40.22 39.91 40.08 0 -0.11(-0.27%)
May 03, 2013 40.26 40.26 40.20 40.20 0 -0.06(-0.14%)
May 02, 2013 40.28 40.29 40.22 40.25 0 +0.07(+0.17%)
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.