Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	100.27	100.28	100.26	100.27	67,883	+0.02(+0.02%)
May 07, 2026	100.26	100.26	100.24	100.25	25,326	+0.00(+0.00%)
May 06, 2026	100.25	100.25	100.23	100.25	28,195	-0.05(-0.05%)
May 05, 2026	100.29	100.30	100.29	100.30	25,112	+0.01(+0.01%)
May 04, 2026	100.29	100.29	100.28	100.29	53,212	+0.02(+0.02%)
May 01, 2026	100.26	100.27	100.26	100.27	26,542	+0.03(+0.03%)
Apr 30, 2026	100.24	100.26	100.24	100.24	41,254	+0.00(+0.00%)
Apr 29, 2026	100.23	100.24	100.23	100.23	12,159	+0.01(+0.01%)
Apr 28, 2026	100.23	100.23	100.21	100.22	6,584	+0.01(+0.00%)
Apr 27, 2026	100.22	100.22	100.21	100.22	9,461	+0.00(+0.00%)
Apr 24, 2026	100.20	100.21	100.20	100.21	48,312	+0.03(+0.03%)
Apr 23, 2026	100.18	100.18	100.17	100.18	13,762	+0.00(+0.00%)
Apr 22, 2026	100.16	100.18	100.16	100.18	44,358	+0.01(+0.01%)
Apr 21, 2026	100.17	100.17	100.16	100.17	27,028	+0.01(+0.01%)
Apr 20, 2026	100.15	100.16	100.15	100.16	10,891	+0.01(+0.01%)
Apr 17, 2026	100.15	100.15	100.14	100.15	14,701	+0.05(+0.05%)
Apr 16, 2026	100.12	100.12	100.10	100.10	21,485	-0.00(-0.00%)
Apr 15, 2026	100.11	100.11	100.10	100.10	23,069	+0.01(+0.01%)
Apr 14, 2026	100.09	100.09	100.08	100.09	13,586	+0.01(+0.00%)
Apr 13, 2026	100.08	100.09	100.08	100.09	8,357	+0.02(+0.01%)
Apr 10, 2026	100.07	100.07	100.06	100.07	16,211	+0.02(+0.02%)
Apr 09, 2026	100.05	100.05	100.04	100.05	3,752	+0.02(+0.01%)
Apr 08, 2026	100.05	100.05	100.03	100.03	30,588	+0.01(+0.01%)
Apr 07, 2026	100.03	100.03	100.02	100.02	3,617	+0.01(+0.01%)
Apr 06, 2026	100.03	100.03	100.01	100.01	21,572	+0.01(+0.01%)
Apr 02, 2026	100.00	100.00	99.98	100.00	30,541	+0.03(+0.03%)
Apr 01, 2026	99.96	99.98	99.96	99.97	64,391	+0.01(+0.01%)
Mar 31, 2026	99.95	99.96	99.95	99.96	8,174	+0.00(+0.00%)
Mar 30, 2026	99.96	99.96	99.95	99.96	23,245	+0.03(+0.03%)
Mar 27, 2026	99.93	99.93	99.91	99.93	30,597	+0.02(+0.02%)
Mar 26, 2026	99.90	99.91	99.90	99.90	62,561	+0.00(+0.00%)
Mar 25, 2026	99.90	99.90	99.89	99.90	8,376	+0.00(+0.00%)
Mar 24, 2026	99.88	99.90	99.88	99.90	17,361	+0.01(+0.01%)
Mar 23, 2026	99.88	99.88	99.88	99.88	6,723	+0.02(+0.02%)
Mar 20, 2026	99.87	99.87	99.86	99.86	20,859	+0.01(+0.01%)
Mar 19, 2026	99.84	99.85	99.84	99.84	18,696	+0.01(+0.01%)
Mar 18, 2026	99.85	99.85	99.83	99.83	14,082	+0.00(+0.00%)
Mar 17, 2026	99.82	99.84	99.82	99.83	14,449	+0.00(+0.00%)
Mar 16, 2026	99.83	99.83	99.82	99.83	4,518	+0.02(+0.02%)
Mar 13, 2026	99.82	99.82	99.80	99.81	19,614	+0.02(+0.02%)
Mar 12, 2026	99.78	99.79	99.78	99.78	22,756	+0.00(+0.00%)
Mar 11, 2026	99.78	99.78	99.77	99.78	6,767	+0.02(+0.02%)
Mar 10, 2026	99.77	99.77	99.76	99.76	17,009	-0.00(-0.01%)
Mar 09, 2026	99.76	99.77	99.76	99.77	22,022	+0.03(+0.03%)
Mar 06, 2026	99.75	99.75	99.74	99.74	11,741	+0.02(+0.02%)
Mar 05, 2026	99.73	99.73	99.71	99.72	14,733	+0.01(+0.01%)
Mar 04, 2026	99.71	99.72	99.70	99.71	3,230	+0.00(+0.01%)
Mar 03, 2026	99.69	99.72	99.69	99.71	51,083	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

iShares Government Money Market ETF (NY:GMMF)

Historical Prices

Information