iShares Government Money Market ETF (GMMF)

GMMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	100.44	100.45	100.43	100.44	-	-	18,937
Jun 26, 2025	100.43	100.44	100.40	100.44	100.44	0.05%	11,850
Jun 25, 2025	100.41	100.41	100.39	100.39	100.39	-0.01%	3,198
Jun 24, 2025	100.40	100.40	100.38	100.40	100.40	0.01%	7,699
Jun 23, 2025	100.39	100.39	100.38	100.39	100.39	0.03%	2,915
Jun 20, 2025	100.35	100.36	100.35	100.36	100.36	0.03%	4,114
Jun 18, 2025	100.33	100.33	100.33	100.33	100.33	0.02%	1,687
Jun 17, 2025	100.31	100.31	100.30	100.30	100.30	-0.01%	10,233
Jun 16, 2025	100.30	100.31	100.30	100.31	100.31	0.04%	23,071
Jun 13, 2025	100.28	100.29	100.27	100.27	100.27	0.02%	5,973
Jun 12, 2025	100.24	100.26	100.24	100.25	100.25	0.01%	7,554
Jun 11, 2025	100.24	100.24	100.23	100.24	100.24	0.02%	8,673
Jun 10, 2025	100.23	100.23	100.21	100.21	100.21	-	10,425
Jun 9, 2025	100.23	100.23	100.21	100.22	100.22	0.02%	3,805
Jun 6, 2025	100.20	100.21	100.19	100.19	100.19	0.01%	9,603
Jun 5, 2025	100.19	100.19	100.16	100.18	100.18	0.01%	8,911
Jun 4, 2025	100.16	100.17	100.15	100.17	100.17	0.03%	19,044
Jun 3, 2025	100.14	100.15	100.13	100.13	100.13	-0.01%	5,550
Jun 2, 2025	100.14	100.15	100.13	100.15	100.15	-0.28%	5,520
May 30, 2025	100.43	100.43	100.42	100.43	100.11	0.02%	1,900
May 29, 2025	100.41	100.42	100.40	100.41	100.09	-	9,833
May 28, 2025	100.41	100.41	100.40	100.41	100.08	0.01%	2,620
May 27, 2025	100.41	100.41	100.39	100.40	100.07	0.04%	14,980
May 23, 2025	100.35	100.35	100.35	100.35	100.03	0.01%	6,317
May 22, 2025	100.34	100.34	100.34	100.34	100.01	0.01%	1,913
May 21, 2025	100.33	100.33	100.32	100.33	100.00	0.01%	5,972
May 20, 2025	100.32	100.32	100.31	100.32	99.99	-	3,267
May 19, 2025	100.31	100.32	100.31	100.32	100.00	0.04%	2,473
May 16, 2025	100.28	100.28	100.27	100.28	99.95	0.02%	2,100
May 15, 2025	100.26	100.26	100.25	100.26	99.93	0.01%	2,053
May 14, 2025	100.25	100.25	100.24	100.25	99.92	0.01%	7,131
May 13, 2025	100.22	100.24	100.22	100.24	99.91	-	3,186
May 12, 2025	100.24	100.24	100.22	100.24	99.91	0.02%	8,376
May 9, 2025	100.21	100.23	100.21	100.22	99.89	0.03%	23,102
May 8, 2025	100.18	100.19	100.18	100.19	99.86	-	8,270
May 7, 2025	100.18	100.19	100.17	100.19	99.86	0.02%	7,650
May 6, 2025	100.14	100.17	100.14	100.17	99.84	-	9,972
May 5, 2025	100.17	100.17	100.16	100.17	99.85	0.03%	7,892
May 2, 2025	100.14	100.14	100.13	100.14	99.81	0.03%	14,142
May 1, 2025	100.12	100.13	100.10	100.10	99.78	-0.31%	19,439
Apr 30, 2025	100.42	100.42	100.40	100.42	99.78	-	1,609
Apr 29, 2025	100.41	100.43	100.40	100.41	99.77	-0.01%	18,153
Apr 28, 2025	100.41	100.42	100.38	100.42	99.78	0.04%	4,768
Apr 25, 2025	100.38	100.41	100.38	100.38	99.74	0.02%	3,590
Apr 24, 2025	100.37	100.37	100.35	100.36	99.72	0.01%	1,516
Apr 23, 2025	100.34	100.36	100.32	100.34	99.71	0.01%	5,225
Apr 22, 2025	100.33	100.35	100.30	100.33	99.69	0.01%	2,024
Apr 21, 2025	100.31	100.34	100.30	100.32	99.68	0.02%	5,168
Apr 17, 2025	100.30	100.30	100.29	100.30	99.66	0.04%	2,436
Apr 16, 2025	100.26	100.26	100.24	100.25	99.62	-	1,653

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.