GNMA ETF Historical Prices: iShares GNMA Bond ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

GNMA Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

GNMA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

GNMA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 15, 2026	42.58	42.58	42.19	42.32	42.32	20.07K
Oct 14, 2026	41.74	42.16	41.74	42.10	42.10	23.33K
Oct 13, 2026	41.86	42.12	41.70	41.91	41.91	47.19K
Oct 12, 2026	41.83	42.12	41.72	41.86	41.86	55.79K
Oct 9, 2026	41.81	41.89	41.61	41.85	41.85	27.58K
Oct 8, 2026	41.49	41.80	41.41	41.65	41.65	49.96K
Oct 7, 2026	41.77	41.92	41.46	41.56	41.56	46.10K
Oct 6, 2026	41.71	41.78	41.60	41.69	41.69	16.85K
Oct 5, 2026	41.63	41.68	41.47	41.60	41.60	32.04K
Oct 2, 2026	41.66	42.05	41.65	41.69	41.69	36.85K
Oct 1, 2026	41.43	41.89	41.41	41.77	41.77	36.93K
Sep 30, 2026	41.89	41.92	41.60	41.86	41.69	40.02K
Sep 29, 2026	41.90	41.98	41.31	41.75	41.59	58.66K
Sep 28, 2026	42.28	42.28	41.87	41.97	41.80	22.00K
Sep 25, 2026	41.85	42.25	41.85	42.24	42.08	20.09K
Sep 24, 2026	42.37	42.53	41.84	41.99	41.82	36.53K
Sep 23, 2026	42.74	42.74	42.19	42.33	42.16	34.79K
Sep 22, 2026	42.90	42.90	42.50	42.70	42.53	436.51K
Sep 21, 2026	42.53	42.89	42.53	42.83	42.66	18.13K
Sep 18, 2026	42.65	42.73	42.55	42.61	42.44	32.00K
Sep 17, 2026	42.88	42.96	42.79	42.92	42.75	80.08K
Sep 16, 2026	42.94	42.94	42.56	42.67	42.50	55.07K
Sep 15, 2026	42.73	42.90	42.65	42.74	42.58	44.01K
Sep 14, 2026	42.64	42.88	42.58	42.70	42.53	28.88K
Sep 11, 2026	43.00	43.00	42.67	42.75	42.58	37.86K
Sep 10, 2026	42.97	42.97	42.80	42.89	42.72	15.97K
Sep 9, 2026	43.41	43.46	43.14	43.18	43.01	14.70K
Sep 8, 2026	43.36	43.82	43.30	43.37	43.20	19.05K
Sep 4, 2026	43.54	44.32	43.04	43.38	43.21	37.82K
Sep 3, 2026	43.40	43.49	43.30	43.34	43.17	19.33K
Sep 2, 2026	43.33	43.33	43.11	43.23	43.06	43.33K
Sep 1, 2026	43.25	43.42	43.07	43.21	43.04	240.36K
Aug 31, 2026	43.40	43.59	43.40	43.55	43.22	250.38K
Aug 28, 2026	43.80	43.82	43.56	43.60	43.27	14.98K
Aug 27, 2026	43.60	43.86	43.60	43.77	43.44	12.02K
Aug 26, 2026	43.69	43.87	43.67	43.79	43.46	5.32K
Aug 25, 2026	43.63	43.88	43.63	43.86	43.53	12.19K
Aug 24, 2026	43.36	43.82	43.36	43.66	43.33	27.56K
Aug 21, 2026	43.78	43.78	43.52	43.59	43.26	15.74K
Aug 20, 2026	43.63	43.70	43.54	43.63	43.30	14.50K
Aug 19, 2026	43.70	43.81	43.69	43.77	43.43	29.25K
Aug 18, 2026	43.45	43.63	43.45	43.58	43.24	34.87K
Aug 17, 2026	43.64	43.64	43.44	43.52	43.19	26.51K
Aug 14, 2026	43.71	43.77	43.56	43.62	43.29	7.50K
Aug 13, 2026	43.75	43.84	43.65	43.76	43.43	13.84K
Aug 12, 2026	43.40	43.72	43.40	43.59	43.26	8.92K
Aug 11, 2026	43.28	43.61	43.28	43.53	43.20	41.73K
Aug 10, 2026	43.64	43.64	43.40	43.45	43.12	39.29K
Aug 7, 2026	43.52	43.98	43.47	43.61	43.28	10.46K
Aug 6, 2026	43.74	43.74	43.41	43.53	43.20	59.90K

Show:

of 126

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About iShares GNMA Bond ETF Historical Prices

What is OHLC data for GNMA?

OHLC stands for Open, High, Low, Close - the four key price points for GNMA during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for GNMA?

The adjusted close price for GNMA is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does GNMA price history go?

GNMA historical price data is available from the ETF's inception on Feb 13, 2012. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for GNMA data?

GNMA historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for GNMA?

Trading volume for GNMA indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

GNMA Historical Price Chart: Trends & Patterns

GNMA Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About iShares GNMA Bond ETF Historical Prices