Indicators

GNMA Bond Ishares ETF (NQ: GNMA )

42.73 +0.12 (+0.29%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.