iShares Government Money Market ETF (GMMF)

Last Price100.27

Change+0.02 (0.02%)

NYSE · Last Trade: May 1st, 9:52 AM EDT

Historical Prices For iShares Government Money Market ETF (GMMF)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	100.24	100.26	100.24	100.24	41,254	100.24
4/29/2026	100.23	100.24	100.23	100.23	12,159	100.23
4/28/2026	100.30	100.30	100.28	100.29	6,580	100.22
4/27/2026	100.29	100.29	100.28	100.28	9,455	100.22
4/24/2026	100.26	100.28	100.26	100.28	48,281	100.21
4/23/2026	100.25	100.25	100.24	100.25	13,753	100.18
4/22/2026	100.23	100.25	100.23	100.25	44,329	100.18
4/21/2026	100.30	100.30	100.29	100.30	26,993	100.17
4/20/2026	100.28	100.29	100.28	100.29	10,877	100.16
4/17/2026	100.28	100.28	100.27	100.28	14,682	100.15
4/16/2026	100.25	100.25	100.23	100.23	21,457	100.10
4/15/2026	100.24	100.24	100.23	100.23	23,039	100.10
4/14/2026	100.29	100.29	100.28	100.29	13,560	100.09
4/13/2026	100.28	100.29	100.28	100.28	8,341	100.09
4/10/2026	100.27	100.27	100.26	100.27	16,180	100.07
4/09/2026	100.25	100.25	100.24	100.25	3,745	100.05
4/08/2026	100.25	100.25	100.23	100.23	30,528	100.03
4/07/2026	100.28	100.28	100.27	100.28	3,608	100.02
4/06/2026	100.28	100.28	100.26	100.26	21,518	100.01
4/02/2026	100.25	100.25	100.23	100.25	30,465	100.00
4/01/2026	100.21	100.23	100.21	100.22	64,230	99.97
3/31/2026	100.51	100.52	100.51	100.52	8,129	99.96
3/30/2026	100.52	100.52	100.51	100.52	23,115	99.96
3/27/2026	100.49	100.49	100.47	100.49	30,426	99.93
3/26/2026	100.47	100.47	100.46	100.47	62,210	99.90
3/25/2026	100.46	100.46	100.45	100.46	8,329	99.90
3/24/2026	100.44	100.46	100.44	100.46	17,264	99.90
3/23/2026	100.44	100.45	100.44	100.44	6,686	99.88
3/20/2026	100.43	100.43	100.42	100.42	20,742	99.86
3/19/2026	100.41	100.41	100.40	100.41	18,591	99.84
3/18/2026	100.41	100.41	100.39	100.40	14,003	99.83
3/17/2026	100.38	100.40	100.38	100.39	14,368	99.83
3/16/2026	100.39	100.39	100.38	100.39	4,493	99.83
3/13/2026	100.38	100.38	100.36	100.37	19,504	99.81
3/12/2026	100.34	100.35	100.34	100.34	22,629	99.78
3/11/2026	100.34	100.34	100.33	100.34	6,729	99.78
3/10/2026	100.33	100.33	100.32	100.33	16,914	99.76
3/09/2026	100.32	100.33	100.32	100.33	21,899	99.77
3/06/2026	100.31	100.31	100.30	100.30	11,676	99.74
3/05/2026	100.29	100.29	100.27	100.28	14,651	99.72
3/04/2026	100.27	100.28	100.26	100.28	3,212	99.71
3/03/2026	100.25	100.28	100.25	100.27	50,797	99.71
3/02/2026	100.26	100.27	100.26	100.27	18,501	99.70
2/27/2026	100.49	100.49	100.48	100.48	4,827	99.67
2/26/2026	100.46	100.47	100.46	100.47	9,427	99.65
2/25/2026	100.46	100.47	100.45	100.47	51,378	99.65
2/24/2026	100.45	100.45	100.44	100.45	6,717	99.64
2/23/2026	100.43	100.44	100.43	100.44	7,157	99.62
2/20/2026	100.42	100.42	100.40	100.41	27,086	99.59
2/19/2026	100.40	100.40	100.39	100.39	28,504	99.58
2/18/2026	100.39	100.40	100.39	100.39	8,723	99.58
2/17/2026	100.40	100.40	100.39	100.39	15,340	99.58
2/13/2026	100.34	100.35	100.34	100.35	7,504	99.54
2/12/2026	100.33	100.33	100.32	100.33	8,119	99.52
2/11/2026	100.34	100.34	100.32	100.33	10,801	99.52
2/10/2026	100.33	100.33	100.31	100.32	6,686	99.51
2/09/2026	100.32	100.32	100.31	100.31	23,359	99.50
2/06/2026	100.28	100.29	100.28	100.29	13,716	99.48
2/05/2026	100.26	100.27	100.26	100.27	8,234	99.45
2/04/2026	100.26	100.26	100.25	100.25	8,577	99.44
2/03/2026	100.25	100.25	100.24	100.25	14,991	99.44
2/02/2026	100.25	100.25	100.24	100.25	18,834	99.44