iShares Government Money Market ETF (GMMF)

Last Price100.31

Change-0.00 (-0.00%)

NYSE· Last Trade: Jun 2nd, 9:13 PM EDT

Historical Prices For iShares Government Money Market ETF (GMMF)

Date Range:

2026-03-03 - 2026-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2026	100.31	100.31	100.30	100.31	13,758	100.31
6/01/2026	100.29	100.31	100.29	100.31	18,634	100.31
5/29/2026	100.29	100.29	100.28	100.28	18,249	100.28
5/28/2026	100.27	100.27	100.26	100.27	52,511	100.27
5/27/2026	100.26	100.26	100.25	100.26	13,659	100.26
5/26/2026	100.30	100.31	100.30	100.31	30,874	100.25
5/22/2026	100.29	100.33	100.27	100.31	161,426	100.25
5/21/2026	100.26	100.27	100.25	100.26	134,883	100.20
5/20/2026	100.25	100.25	100.24	100.25	48,616	100.19
5/19/2026	100.31	100.31	100.29	100.30	22,817	100.18
5/18/2026	100.29	100.30	100.29	100.30	81,370	100.17
5/15/2026	100.27	100.28	100.27	100.27	123,328	100.15
5/14/2026	100.25	100.26	100.25	100.25	13,277	100.13
5/13/2026	100.25	100.25	100.24	100.24	17,043	100.12
5/12/2026	100.30	100.30	100.29	100.30	33,877	100.11
5/11/2026	100.30	100.30	100.29	100.30	35,562	100.11
5/08/2026	100.27	100.28	100.26	100.27	67,883	100.09
5/07/2026	100.26	100.26	100.24	100.25	25,326	100.07
5/06/2026	100.25	100.25	100.23	100.25	28,195	100.06
5/05/2026	100.29	100.30	100.29	100.30	25,112	100.05
5/04/2026	100.29	100.29	100.28	100.29	53,212	100.04
5/01/2026	100.26	100.27	100.26	100.27	26,542	100.02
4/30/2026	100.24	100.26	100.24	100.24	41,254	99.99
4/29/2026	100.23	100.24	100.23	100.23	12,159	99.99
4/28/2026	100.30	100.30	100.28	100.29	6,580	99.98
4/27/2026	100.29	100.29	100.28	100.28	9,455	99.97
4/24/2026	100.26	100.28	100.26	100.28	48,281	99.97
4/23/2026	100.25	100.25	100.24	100.25	13,753	99.93
4/22/2026	100.23	100.25	100.23	100.25	44,329	99.93
4/21/2026	100.30	100.30	100.29	100.30	26,993	99.92
4/20/2026	100.28	100.29	100.28	100.29	10,877	99.91
4/17/2026	100.28	100.28	100.27	100.28	14,682	99.90
4/16/2026	100.25	100.25	100.23	100.23	21,457	99.85
4/15/2026	100.24	100.24	100.23	100.23	23,039	99.86
4/14/2026	100.29	100.29	100.28	100.29	13,560	99.85
4/13/2026	100.28	100.29	100.28	100.28	8,341	99.84
4/10/2026	100.27	100.27	100.26	100.27	16,180	99.83
4/09/2026	100.25	100.25	100.24	100.25	3,745	99.80
4/08/2026	100.25	100.25	100.23	100.23	30,528	99.79
4/07/2026	100.28	100.28	100.27	100.28	3,608	99.78
4/06/2026	100.28	100.28	100.26	100.26	21,518	99.76
4/02/2026	100.25	100.25	100.23	100.25	30,465	99.75
4/01/2026	100.21	100.23	100.21	100.22	64,230	99.72
3/31/2026	100.51	100.52	100.51	100.52	8,129	99.71
3/30/2026	100.52	100.52	100.51	100.52	23,115	99.71
3/27/2026	100.49	100.49	100.47	100.49	30,426	99.68
3/26/2026	100.47	100.47	100.46	100.47	62,210	99.66
3/25/2026	100.46	100.46	100.45	100.46	8,329	99.65
3/24/2026	100.44	100.46	100.44	100.46	17,264	99.65
3/23/2026	100.44	100.45	100.44	100.44	6,686	99.64
3/20/2026	100.43	100.43	100.42	100.42	20,742	99.61
3/19/2026	100.41	100.41	100.40	100.41	18,591	99.60
3/18/2026	100.41	100.41	100.39	100.40	14,003	99.59
3/17/2026	100.38	100.40	100.38	100.39	14,368	99.59
3/16/2026	100.39	100.39	100.38	100.39	4,493	99.58
3/13/2026	100.38	100.38	100.36	100.37	19,504	99.56
3/12/2026	100.34	100.35	100.34	100.34	22,629	99.54
3/11/2026	100.34	100.34	100.33	100.34	6,729	99.53
3/10/2026	100.33	100.33	100.32	100.33	16,914	99.52
3/09/2026	100.32	100.33	100.32	100.33	21,899	99.52
3/06/2026	100.31	100.31	100.30	100.30	11,676	99.49
3/05/2026	100.29	100.29	100.27	100.28	14,651	99.47
3/04/2026	100.27	100.28	100.26	100.28	3,212	99.47
3/03/2026	100.25	100.28	100.25	100.27	50,797	99.46