iShares Government Money Market ETF (GMMF)

Last Price100.28

Change+0.02 (0.02%)

NYSE · Last Trade: Oct 23rd, 8:00 PM EDT

Quote News Press Releases Chart Historical

Historical Prices For iShares Government Money Market ETF (GMMF)

Date Range:

2026-07-24 - 2026-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2026	100.29	100.29	100.28	100.28	17,988	100.28
10/22/2026	100.26	100.26	100.25	100.26	17,760	100.26
10/21/2026	100.25	100.25	100.24	100.25	25,616	100.25
10/20/2026	100.31	100.31	100.30	100.31	13,242	100.23
10/19/2026	100.29	100.31	100.29	100.31	19,652	100.23
10/16/2026	100.28	100.29	100.27	100.28	13,062	100.21
10/15/2026	100.24	100.26	100.24	100.25	27,827	100.18
10/14/2026	100.25	100.25	100.24	100.25	45,684	100.17
10/13/2026	100.31	100.32	100.30	100.31	12,978	100.16
10/12/2026	100.30	100.31	100.29	100.29	2,363	100.15
10/09/2026	100.29	100.31	100.29	100.30	20,836	100.15
10/08/2026	100.26	100.26	100.25	100.26	16,952	100.11
10/07/2026	100.25	100.25	100.24	100.25	127,565	100.10
10/06/2026	100.31	100.31	100.30	100.31	18,334	100.08
10/05/2026	100.29	100.31	100.29	100.30	15,069	100.08
10/02/2026	100.28	100.30	100.27	100.29	21,490	100.07
10/01/2026	100.26	100.26	100.25	100.25	27,947	100.03
9/30/2026	100.25	100.25	100.23	100.24	11,089	100.02
9/29/2026	100.30	100.30	100.29	100.30	7,745	100.00
9/28/2026	100.29	100.29	100.28	100.28	22,741	99.99
9/25/2026	100.27	100.27	100.26	100.27	17,823	99.97
9/24/2026	100.25	100.25	100.24	100.25	28,654	99.95
9/23/2026	100.24	100.25	100.23	100.23	11,712	99.94
9/22/2026	100.30	100.31	100.30	100.31	15,670	99.95
9/21/2026	100.29	100.30	100.29	100.30	50,018	99.94
9/18/2026	100.28	100.28	100.27	100.28	16,010	99.92
9/17/2026	100.26	100.26	100.24	100.25	7,016	99.89
9/16/2026	100.25	100.26	100.25	100.25	9,280	99.89
9/15/2026	100.31	100.31	100.30	100.31	15,874	99.88
9/14/2026	100.29	100.30	100.29	100.29	12,348	99.86
9/11/2026	100.30	100.30	100.28	100.28	32,919	99.85
9/10/2026	100.27	100.27	100.26	100.27	27,945	99.84
9/09/2026	100.26	100.27	100.25	100.26	20,655	99.83
9/08/2026	100.32	100.33	100.32	100.32	27,311	99.83
9/04/2026	100.31	100.32	100.30	100.31	11,419	99.82
9/03/2026	100.26	100.27	100.26	100.26	21,913	99.77
9/02/2026	100.25	100.26	100.25	100.25	21,049	99.76
9/01/2026	100.31	100.32	100.31	100.32	13,526	99.76
8/31/2026	100.32	100.32	100.31	100.31	10,015	99.75
8/28/2026	100.31	100.31	100.29	100.31	18,497	99.74
8/27/2026	100.27	100.29	100.27	100.28	12,083	99.71
8/26/2026	100.28	100.28	100.26	100.27	7,697	99.70
8/25/2026	100.32	100.33	100.32	100.33	23,452	99.69
8/24/2026	100.31	100.33	100.31	100.33	24,408	99.70
8/21/2026	100.30	100.31	100.30	100.30	12,379	99.67
8/20/2026	100.27	100.28	100.27	100.28	25,857	99.65
8/19/2026	100.27	100.28	100.26	100.28	9,531	99.65
8/18/2026	100.32	100.33	100.32	100.33	24,982	99.63
8/17/2026	100.33	100.33	100.31	100.32	21,434	99.62
8/14/2026	100.29	100.31	100.29	100.31	26,073	99.61
8/13/2026	100.27	100.28	100.27	100.28	31,378	99.58
8/12/2026	100.27	100.27	100.26	100.27	8,194	99.57
8/11/2026	100.33	100.34	100.32	100.33	55,036	99.57
8/10/2026	100.31	100.32	100.31	100.31	19,730	99.55
8/07/2026	100.30	100.30	100.29	100.30	18,741	99.54
8/06/2026	100.27	100.28	100.26	100.28	22,894	99.52
8/05/2026	100.27	100.27	100.26	100.27	31,260	99.51
8/04/2026	100.32	100.32	100.31	100.31	8,493	99.48
8/03/2026	100.31	100.32	100.30	100.31	8,357	99.48
7/31/2026	100.29	100.31	100.29	100.30	29,057	99.47
7/30/2026	100.27	100.28	100.27	100.27	14,481	99.44
7/29/2026	100.26	100.28	100.25	100.26	14,472	99.43
7/28/2026	100.31	100.31	100.30	100.31	12,460	99.41
7/27/2026	100.31	100.31	100.30	100.31	8,857	99.41
7/24/2026	100.28	100.29	100.28	100.29	40,561	99.39