Indicators

GNMA Bond Ishares ETF (NQ: GNMA )

43.16 -0.15 (-0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	42.66	42.88	42.66	42.74	57,544	+0.08(+0.19%)
Feb 28, 2024	42.54	42.67	42.54	42.66	55,045	+0.14(+0.33%)
Feb 27, 2024	42.57	42.71	42.51	42.52	34,067	-0.06(-0.14%)
Feb 26, 2024	42.61	42.72	42.49	42.58	95,705	-0.15(-0.35%)
Feb 23, 2024	42.47	42.80	42.39	42.73	15,740	+0.23(+0.54%)
Feb 22, 2024	42.60	42.73	42.48	42.50	50,652	-0.02(-0.05%)
Feb 21, 2024	42.81	42.81	42.51	42.52	22,744	-0.20(-0.46%)
Feb 20, 2024	42.57	42.89	42.55	42.72	30,059	+0.06(+0.14%)
Feb 16, 2024	42.66	42.73	42.60	42.66	26,034	-0.17(-0.39%)
Feb 15, 2024	42.80	42.92	42.73	42.83	16,916	+0.17(+0.39%)
Feb 14, 2024	42.38	42.84	42.38	42.66	77,784	+0.17(+0.40%)
Feb 13, 2024	42.70	42.70	42.49	42.49	33,009	-0.46(-1.06%)
Feb 12, 2024	42.89	43.04	42.89	42.95	47,741	+0.08(+0.18%)
Feb 09, 2024	42.92	42.93	42.79	42.87	21,533	-0.02(-0.05%)
Feb 08, 2024	42.81	43.00	42.81	42.89	136,334	-0.14(-0.32%)
Feb 07, 2024	43.07	43.20	42.99	43.03	121,493	-0.07(-0.16%)
Feb 06, 2024	42.84	43.16	42.68	43.09	119,261	+0.28(+0.65%)
Feb 05, 2024	42.88	42.98	42.71	42.82	24,034	-0.45(-1.03%)
Feb 02, 2024	43.35	43.48	43.13	43.26	70,247	-0.42(-0.95%)

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.