iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	100.24	100.24	100.22	100.24	-	0.02%	5,764
May 9, 2025	100.21	100.23	100.21	100.22	100.22	0.03%	23,102
May 8, 2025	100.18	100.19	100.18	100.19	100.19	-	8,270
May 7, 2025	100.18	100.19	100.17	100.19	100.19	0.02%	7,650
May 6, 2025	100.14	100.17	100.14	100.17	100.17	-	9,972
May 5, 2025	100.17	100.17	100.16	100.17	100.17	0.03%	7,892
May 2, 2025	100.14	100.14	100.13	100.14	100.14	0.03%	14,142
May 1, 2025	100.12	100.13	100.10	100.10	100.10	-0.31%	19,439
Apr 30, 2025	100.42	100.42	100.40	100.42	100.10	-	1,609
Apr 29, 2025	100.41	100.43	100.40	100.41	100.10	-0.01%	18,153
Apr 28, 2025	100.41	100.42	100.38	100.42	100.11	0.04%	4,768
Apr 25, 2025	100.38	100.41	100.38	100.38	100.06	0.02%	3,590
Apr 24, 2025	100.37	100.37	100.35	100.36	100.04	0.01%	1,516
Apr 23, 2025	100.34	100.36	100.32	100.34	100.03	0.01%	5,225
Apr 22, 2025	100.33	100.35	100.30	100.33	100.01	0.01%	2,024
Apr 21, 2025	100.31	100.34	100.30	100.32	100.01	0.02%	5,168
Apr 17, 2025	100.30	100.30	100.29	100.30	99.98	0.04%	2,436
Apr 16, 2025	100.26	100.26	100.24	100.25	99.94	-	1,653
Apr 15, 2025	100.25	100.27	100.23	100.26	99.94	0.02%	5,395
Apr 14, 2025	100.23	100.24	100.21	100.24	99.92	0.02%	6,655
Apr 11, 2025	100.24	100.25	100.21	100.21	99.90	-0.01%	12,056
Apr 10, 2025	100.20	100.25	100.15	100.22	99.91	0.04%	11,877
Apr 9, 2025	100.20	100.24	100.18	100.18	99.87	-0.02%	6,559
Apr 8, 2025	100.20	100.22	100.18	100.21	99.89	0.01%	4,081
Apr 7, 2025	100.13	100.23	100.13	100.20	99.88	0.03%	4,159
Apr 4, 2025	100.12	100.19	100.12	100.17	99.85	0.04%	7,831
Apr 3, 2025	100.14	100.14	100.12	100.13	99.81	0.01%	6,143
Apr 2, 2025	100.11	100.11	100.10	100.11	99.80	-	9,354
Apr 1, 2025	100.10	100.11	100.10	100.11	99.79	-0.29%	11,729
Mar 31, 2025	100.40	100.40	100.40	100.40	99.77	0.01%	1,016
Mar 28, 2025	100.40	100.41	100.39	100.39	99.76	0.03%	3,801
Mar 27, 2025	100.35	100.36	100.34	100.36	99.73	0.02%	6,333
Mar 26, 2025	100.33	100.34	100.33	100.34	99.71	0.02%	2,577
Mar 25, 2025	100.30	100.33	100.30	100.31	99.68	-0.01%	9,785
Mar 24, 2025	100.32	100.33	100.30	100.32	99.69	-	2,585
Mar 21, 2025	100.28	100.32	100.28	100.32	99.69	0.04%	2,678
Mar 20, 2025	100.27	100.28	100.26	100.28	99.65	0.05%	4,959
Mar 19, 2025	100.26	100.27	100.22	100.23	99.60	-0.01%	3,868
Mar 18, 2025	100.25	100.25	100.25	100.25	99.62	-	251
Mar 17, 2025	100.24	100.25	100.23	100.25	99.62	0.01%	4,185
Mar 14, 2025	100.23	100.24	100.22	100.23	99.60	0.04%	7,608
Mar 13, 2025	100.23	100.23	100.16	100.19	99.56	0.01%	2,556
Mar 12, 2025	100.17	100.18	100.17	100.18	99.55	0.01%	1,925
Mar 11, 2025	100.17	100.18	100.17	100.17	99.54	0.01%	2,978
Mar 10, 2025	100.17	100.17	100.15	100.16	99.53	-	9,755
Mar 7, 2025	100.16	100.16	100.15	100.16	99.53	0.03%	2,438
Mar 6, 2025	100.11	100.12	100.11	100.12	99.49	0.01%	10,803
Mar 5, 2025	100.09	100.11	100.09	100.11	99.48	0.01%	4,915
Mar 4, 2025	100.10	100.10	100.09	100.10	99.47	0.01%	7,343
Mar 3, 2025	100.08	100.11	100.06	100.09	99.46	-0.24%	11,594

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.