Indicators

GNMA Bond Ishares ETF (NQ: GNMA )

43.23 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	47.13	47.29	47.13	47.25	105,615	+0.12(+0.25%)
May 28, 2020	47.20	47.20	46.96	47.13	91,727	-0.05(-0.12%)
May 27, 2020	47.19	47.20	46.65	47.19	91,325	-0.01(-0.02%)
May 26, 2020	47.25	47.26	47.19	47.20	91,770	+0.04(+0.08%)
May 22, 2020	47.15	47.17	47.12	47.16	27,333	-0.00(-0.00%)
May 21, 2020	47.13	47.19	47.11	47.16	38,360	+0.00(+0.00%)
May 20, 2020	47.10	47.19	47.06	47.16	25,405	+0.09(+0.19%)
May 19, 2020	47.08	47.09	46.99	47.07	30,358	-0.01(-0.02%)
May 18, 2020	47.25	47.25	47.02	47.08	41,045	+0.05(+0.12%)
May 15, 2020	47.25	47.25	47.02	47.02	63,959	-0.16(-0.35%)
May 14, 2020	47.14	47.23	47.09	47.19	36,126	+0.14(+0.29%)
May 13, 2020	47.10	47.24	47.03	47.05	74,833	-0.14(-0.29%)
May 12, 2020	47.44	47.44	47.10	47.19	87,942	-0.17(-0.37%)
May 11, 2020	47.15	47.41	47.15	47.36	93,578	+0.14(+0.29%)
May 08, 2020	47.30	47.30	47.19	47.22	61,772	-0.05(-0.12%)
May 07, 2020	47.31	47.31	47.13	47.28	143,164	-0.05(-0.12%)
May 06, 2020	47.57	47.57	47.19	47.33	870,324	+0.19(+0.41%)
May 05, 2020	47.41	47.41	47.11	47.14	228,208	-0.06(-0.14%)
May 04, 2020	47.19	47.24	47.12	47.20	69,234	-0.00(-0.01%)

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.