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, 2020	46.11	46.17	45.63	46.15	57,851	+0.06(+0.14%)
Feb 27, 2020	46.12	46.12	46.05	46.09	32,073	+0.10(+0.22%)
Feb 26, 2020	45.97	46.04	45.96	45.99	16,556	+0.01(+0.02%)
Feb 25, 2020	46.02	46.06	45.98	45.98	36,334	-0.03(-0.07%)
Feb 24, 2020	46.01	46.03	45.98	46.01	9,562	+0.05(+0.12%)
Feb 21, 2020	45.97	45.98	45.93	45.96	7,669	+0.02(+0.05%)
Feb 20, 2020	45.89	45.96	45.89	45.94	27,745	+0.02(+0.04%)
Feb 19, 2020	45.91	45.93	45.90	45.92	17,754	+0.01(+0.02%)
Feb 18, 2020	45.93	45.95	45.89	45.91	41,916	+0.00(+0.00%)
Feb 14, 2020	45.91	45.94	45.89	45.91	33,856	+0.02(+0.04%)
Feb 13, 2020	45.91	45.94	45.86	45.89	54,888	-0.02(-0.04%)
Feb 12, 2020	45.89	45.94	45.84	45.91	21,202	+0.00(+0.00%)
Feb 11, 2020	45.83	45.93	45.83	45.91	9,220	+0.01(+0.02%)
Feb 10, 2020	45.95	45.95	45.89	45.90	43,755	-0.02(-0.04%)
Feb 07, 2020	45.94	45.94	45.86	45.92	18,626	+0.08(+0.18%)
Feb 06, 2020	45.81	45.85	45.81	45.84	10,512	+0.05(+0.12%)
Feb 05, 2020	45.80	45.82	45.74	45.78	72,686	+0.01(+0.02%)
Feb 04, 2020	45.86	45.90	45.74	45.77	38,973	-0.05(-0.10%)

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.