ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
iShares Barclays GNMA Bond Fund

iShares Barclays GNMA Bond Fund (GNMA)

42.8968
-0.05988
(-0.14%)
Closed January 01 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173568240042.896841-0.06-0.1442.9603842.9870342.8342840
173559600042.956720.170.4042.95393442.98552242.9320150
173533680042.783484-0.04-0.0842.7967242.84641742.7675230
173525040042.818810.090.2242.6417742.81932142.6298680
173507760042.723892-0.04-0.0942.68165942.73515242.6593420
173499120042.762969-0.17-0.4042.89078942.90754742.762740
173473200042.9348250.20.4742.95602842.99086742.8896940
173464560042.733218-0.1-0.2342.79738142.79788342.6861740
173455920042.83134-0.49-1.1343.16707643.25275942.828190
173447280043.319903-0-0.0143.30925743.37347843.3091950
173438640043.323510.050.1143.37053443.38470443.2838820
173412720043.275309-0.14-0.3243.39305343.39341343.2562520
173404080043.415675-0.23-0.5243.62428843.62428843.4144620
173395440043.644691-0.12-0.2843.82978343.85996543.6370380
173386800043.767413-0.05-0.1243.74434243.80175543.7377230
173378160043.820157-0.09-0.2043.88784743.90125643.8083140
173352240043.9063740.140.3343.93081243.93453343.8400110
173343600043.7614610.030.0743.67910743.77020343.656950
173334960043.7310430.10.2243.50368843.75309543.5036270
173326320043.635744-0.02-0.0443.70367943.74886543.5953610
173317680043.652041-0.16-0.3743.5540643.68598343.5042660
173291760043.8139070.110.2543.82348243.84328243.7977740
173274480043.7033220.110.2543.68261643.72210743.6501010
173265840043.593793-0.09-0.2043.62184843.62433643.5277470
173257200043.6818020.370.8543.55716543.68332243.5571650
173231280043.3126930.050.1343.31688743.33168143.2612630
173222640043.2579090.050.1343.26474843.29812343.2079990
173214000043.203009-0.02-0.0443.11125743.21074743.1015850
173205360043.2218560.040.1043.31477543.31477543.2075750
173196720043.1780560.050.1243.11445843.19181343.0840630
173170800043.127864-0.02-0.0643.11479543.2115843.0243790
173162160043.152354-0.06-0.1543.22792443.36916543.1523540
173153520043.2156250.010.0343.3538843.38471343.1836690
173144880043.200746-0.24-0.5643.29490743.37473443.1813550
173136240043.44208-0.08-0.1843.54078443.54079643.3753170
173110320043.5223180.050.1343.51588943.67631543.4734210
173101680043.4678440.340.8043.29886143.48130643.2976350
173093040043.124232-0.27-0.6243.01014243.20141442.9718630
173084400043.3941270.110.2543.23366943.40031243.1358390
173075760043.2847390.20.4743.34307643.36297143.2154280
173049480043.080681-0.37-0.8543.40910243.4106843.0793160
173040840043.451977-0.02-0.0643.41077543.47996143.29770
173032200043.476591-0.07-0.1643.55737343.64577543.4748450
173023560043.5467680.10.2443.29032743.54769943.2823310
173014920043.442131-0.1-0.2443.5135943.55627243.363730
172989000043.545537-0.06-0.1543.69125543.6918343.5137840
172980360043.6090360.070.1643.61154343.68097243.5322850
172971720043.541226-0.13-0.2943.56316943.6114743.4937410
172963080043.666727-0.03-0.0643.69453143.77241343.6525210
172954440043.692297-0.29-0.6543.843243.843243.6908750
172928520043.9773670.040.0943.98733544.01611643.9624630
172919880043.939069-0.21-0.4844.01744344.01744343.9390660
172911240044.1507860.090.2144.08383844.15695844.0838340
172902600044.0578080.090.2044.0867544.09407344.0242170
172893960043.970865-0.02-0.0544.01941244.01941443.8800440
172868040043.99205-0.02-0.0543.96992944.04402943.9409640
172859400044.0156140.010.0144.07101744.0926643.9488750
172850760044.009239-0.16-0.3644.1528444.1528444.0092390
172842120044.1684290.070.1644.07544244.16860944.0406620
172833480044.096839-0.1-0.2244.0604744.09946944.0425420
172807560044.196049-0.31-0.7044.26798844.26798844.1626840
172798920044.505629-0.18-0.3944.60814744.61078644.5049850
172790280044.680764-0.07-0.1544.60279144.68847744.594570
172781640044.74971-0.04-0.0944.73054644.80958144.6902770

Your Recent History

Delayed Upgrade Clock