Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Gnma (GNMA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 41.96 41.96 41.89 41.965 1,598
25th Sep 2026 (Fri) 42.03 42.03 42.03 42.2445 3
24th Sep 2026 (Thu) 42.33 42.33 42.06 41.9878 21
23rd Sep 2026 (Wed) 42.87 42.87 42.33 42.33 1
22nd Sep 2026 (Tue) 42.87 42.88 42.55 42.6969 3,962
21st Sep 2026 (Mon) 42.69 42.825 42.69 42.825 0
18th Sep 2026 (Fri) 42.69 42.69 42.69 42.61 400
17th Sep 2026 (Thu) 42.83 42.90 42.83 42.925 200
16th Sep 2026 (Wed) 42.86 42.86 42.61 42.674 828
15th Sep 2026 (Tue) 42.75 42.75 42.74 42.745 499
14th Sep 2026 (Mon) 42.93 42.93 42.7042 42.7042 0
11th Sep 2026 (Fri) 42.93 42.93 42.7459 42.7459 27
10th Sep 2026 (Thu) 42.93 42.93 42.91 42.89 295
9th Sep 2026 (Wed) 43.17 43.17 43.17 43.18 1
8th Sep 2026 (Tue) 43.36 43.37 43.36 43.37 30
7th Sep 2026 (Mon) 43.36 43.385 43.36 43.385 3
4th Sep 2026 (Fri) 43.36 43.385 43.36 43.385 3
3rd Sep 2026 (Thu) 43.36 43.36 43.36 43.3438 227
2nd Sep 2026 (Wed) 43.22 43.22 43.22 43.2308 117
1st Sep 2026 (Tue) 43.19 43.19 43.10 43.21 1,123
31st Aug 2026 (Mon) 43.55 43.55 43.55 43.55 20
28th Aug 2026 (Fri) 43.58 43.58 43.58 43.5982 19
27th Aug 2026 (Thu) 43.85 43.85 43.85 43.77 200
26th Aug 2026 (Wed) 43.86 43.86 43.86 43.79 0
25th Aug 2026 (Tue) 43.76 43.82 43.76 43.86 283
24th Aug 2026 (Mon) 43.82 43.82 43.82 43.66 100
21st Aug 2026 (Fri) 43.56 43.56 43.56 43.5921 367
20th Aug 2026 (Thu) 43.61 43.635 43.61 43.635 0
19th Aug 2026 (Wed) 43.61 43.765 43.61 43.765 100
18th Aug 2026 (Tue) 43.61 43.61 43.61 43.575 0
17th Aug 2026 (Mon) 43.56 43.56 43.56 43.5179 250
14th Aug 2026 (Fri) 43.74 43.74 43.71 43.62 1
13th Aug 2026 (Thu) 43.77 43.77 43.77 43.76 203
12th Aug 2026 (Wed) 43.56 43.59 43.56 43.59 0
11th Aug 2026 (Tue) 43.56 43.56 43.49 43.53 802
10th Aug 2026 (Mon) 43.56 43.62 43.47 43.45 531
7th Aug 2026 (Fri) 43.61 43.65 43.61 43.6105 352
6th Aug 2026 (Thu) 43.60 43.60 43.55 43.535 174
5th Aug 2026 (Wed) 43.56 43.56 43.56 43.61 20
4th Aug 2026 (Tue) 43.50 43.50 43.50 43.60 5
3rd Aug 2026 (Mon) 43.30 43.30 43.30 43.365 6
31st Jul 2026 (Fri) 43.43 43.43 43.29 43.42 611
30th Jul 2026 (Thu) 43.67 43.67 43.465 43.465 0
29th Jul 2026 (Wed) 43.67 43.67 43.67 43.645 0
FTSE 100 Latest
Value10,684.88
Change0.00