iShares Government Money Market ETF (GMMF)

Last Price100.26

Change+0.03 (0.03%)

NYSE · Last Trade: Jan 2nd, 11:19 PM EST

Historical Prices For iShares Government Money Market ETF (GMMF)

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	100.25	100.26	100.24	100.25	11,055	100.25
12/31/2025	100.22	100.23	100.22	100.22	6,085	100.22
12/30/2025	100.22	100.22	100.21	100.22	6,663	100.22
12/29/2025	100.22	100.22	100.21	100.22	8,081	100.22
12/26/2025	100.19	100.20	100.18	100.19	13,058	100.19
12/24/2025	100.15	100.16	100.15	100.16	4,559	100.16
12/23/2025	100.15	100.15	100.14	100.14	9,440	100.14
12/22/2025	100.13	100.15	100.13	100.15	18,356	100.15
12/19/2025	100.11	100.11	100.10	100.11	15,475	100.11
12/18/2025	100.40	100.41	100.40	100.41	12,004	100.10
12/17/2025	100.41	100.41	100.40	100.40	13,214	100.09
12/16/2025	100.39	100.39	100.38	100.39	13,241	100.07
12/15/2025	100.40	100.40	100.39	100.39	8,995	100.08
12/12/2025	100.36	100.36	100.35	100.35	6,803	100.04
12/11/2025	100.34	100.34	100.33	100.33	5,495	100.02
12/10/2025	100.32	100.33	100.32	100.33	4,357	100.01
12/09/2025	100.32	100.32	100.31	100.31	41,442	100.00
12/08/2025	100.31	100.32	100.31	100.31	10,192	100.00
12/05/2025	100.27	100.28	100.27	100.28	4,986	99.96
12/04/2025	100.27	100.27	100.26	100.27	39,954	99.96
12/03/2025	100.25	100.26	100.25	100.25	1,604	99.94
12/02/2025	100.24	100.24	100.23	100.24	7,100	99.93
12/01/2025	100.26	100.26	100.23	100.23	17,903	99.92
11/28/2025	100.50	100.51	100.50	100.51	5,929	99.90
11/26/2025	100.48	100.48	100.47	100.47	3,872	99.87
11/25/2025	100.47	100.47	100.46	100.47	8,827	99.86
11/24/2025	100.47	100.47	100.45	100.45	19,577	99.85
11/21/2025	100.42	100.43	100.42	100.43	13,344	99.82
11/20/2025	100.40	100.41	100.40	100.41	18,799	99.80
11/19/2025	100.39	100.40	100.39	100.39	3,310	99.79
11/18/2025	100.39	100.39	100.38	100.39	7,343	99.78
11/17/2025	100.38	100.39	100.38	100.39	14,474	99.78
11/14/2025	100.36	100.36	100.35	100.35	15,926	99.74
11/13/2025	100.34	100.34	100.33	100.34	14,889	99.73
11/12/2025	100.34	100.34	100.33	100.33	27,121	99.73
11/11/2025	100.33	100.33	100.31	100.33	6,813	99.72
11/10/2025	100.33	100.33	100.31	100.31	8,475	99.71
11/07/2025	100.27	100.28	100.27	100.28	24,072	99.67
11/06/2025	100.27	100.27	100.25	100.27	13,720	99.66
11/05/2025	100.26	100.26	100.25	100.25	13,603	99.65
11/04/2025	100.25	100.25	100.23	100.23	19,892	99.62
11/03/2025	100.26	100.26	100.22	100.23	27,814	99.63
10/31/2025	100.55	100.55	100.54	100.55	1,784	99.60
10/30/2025	100.52	100.53	100.51	100.53	9,995	99.58
10/29/2025	100.51	100.52	100.51	100.52	3,150	99.57
10/28/2025	100.50	100.51	100.50	100.50	6,069	99.56
10/27/2025	100.50	100.51	100.50	100.50	5,387	99.56
10/24/2025	100.46	100.48	100.46	100.46	11,796	99.52
10/23/2025	100.43	100.45	100.43	100.45	6,362	99.51
10/22/2025	100.45	100.45	100.44	100.45	23,791	99.51
10/21/2025	100.43	100.44	100.42	100.44	7,451	99.50
10/20/2025	100.41	100.44	100.41	100.43	65,391	99.49
10/17/2025	100.39	100.40	100.39	100.39	10,321	99.45
10/16/2025	100.36	100.37	100.36	100.37	9,561	99.43
10/15/2025	100.36	100.37	100.36	100.36	1,560	99.42
10/14/2025	100.34	100.37	100.34	100.36	31,760	99.42
10/13/2025	100.36	100.37	100.35	100.35	11,485	99.41
10/10/2025	100.31	100.33	100.31	100.33	34,459	99.39
10/09/2025	100.30	100.30	100.29	100.30	8,763	99.36
10/08/2025	100.30	100.30	100.28	100.30	4,082	99.36
10/07/2025	100.28	100.28	100.27	100.28	8,341	99.34
10/06/2025	100.28	100.28	100.27	100.28	4,827	99.34
10/03/2025	100.25	100.25	100.24	100.25	1,762	99.31