iShares Government Money Market ETF (GMMF)

Historical Prices For iShares Government Money Market ETF (GMMF)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	100.25	100.26	100.25	100.25	1,604	100.25
12/02/2025	100.24	100.24	100.23	100.24	7,100	100.24
12/01/2025	100.26	100.26	100.23	100.23	17,903	100.23
11/28/2025	100.50	100.51	100.50	100.51	5,929	100.51
11/26/2025	100.48	100.48	100.47	100.47	3,872	100.47
11/25/2025	100.47	100.47	100.46	100.47	8,827	100.47
11/24/2025	100.47	100.47	100.45	100.45	19,577	100.45
11/21/2025	100.42	100.43	100.42	100.43	13,344	100.43
11/20/2025	100.40	100.41	100.40	100.41	18,799	100.41
11/19/2025	100.39	100.40	100.39	100.39	3,310	100.39
11/18/2025	100.39	100.39	100.38	100.39	7,343	100.39
11/17/2025	100.38	100.39	100.38	100.39	14,474	100.39
11/14/2025	100.36	100.36	100.35	100.35	15,926	100.35
11/13/2025	100.34	100.34	100.33	100.34	14,889	100.34
11/12/2025	100.34	100.34	100.33	100.33	27,121	100.33
11/11/2025	100.33	100.33	100.31	100.33	6,813	100.33
11/10/2025	100.33	100.33	100.31	100.31	8,475	100.31
11/07/2025	100.27	100.28	100.27	100.28	24,072	100.28
11/06/2025	100.27	100.27	100.25	100.27	13,720	100.27
11/05/2025	100.26	100.26	100.25	100.25	13,603	100.25
11/04/2025	100.25	100.25	100.23	100.23	19,892	100.23
11/03/2025	100.26	100.26	100.22	100.23	27,814	100.23
10/31/2025	100.55	100.55	100.54	100.55	1,784	100.21
10/30/2025	100.52	100.53	100.51	100.53	9,995	100.19
10/29/2025	100.51	100.52	100.51	100.52	3,150	100.18
10/28/2025	100.50	100.51	100.50	100.50	6,069	100.17
10/27/2025	100.50	100.51	100.50	100.50	5,387	100.17
10/24/2025	100.46	100.48	100.46	100.46	11,796	100.13
10/23/2025	100.43	100.45	100.43	100.45	6,362	100.11
10/22/2025	100.45	100.45	100.44	100.45	23,791	100.11
10/21/2025	100.43	100.44	100.42	100.44	7,451	100.11
10/20/2025	100.41	100.44	100.41	100.43	65,391	100.09
10/17/2025	100.39	100.40	100.39	100.39	10,321	100.06
10/16/2025	100.36	100.37	100.36	100.37	9,561	100.03
10/15/2025	100.36	100.37	100.36	100.36	1,560	100.03
10/14/2025	100.34	100.37	100.34	100.36	31,760	100.03
10/13/2025	100.36	100.37	100.35	100.35	11,485	100.02
10/10/2025	100.31	100.33	100.31	100.33	34,459	99.99
10/09/2025	100.30	100.30	100.29	100.30	8,763	99.96
10/08/2025	100.30	100.30	100.28	100.30	4,082	99.97
10/07/2025	100.28	100.28	100.27	100.28	8,341	99.95
10/06/2025	100.28	100.28	100.27	100.28	4,827	99.95
10/03/2025	100.25	100.25	100.24	100.25	1,762	99.91
10/02/2025	100.23	100.23	100.22	100.22	2,626	99.89
10/01/2025	100.22	100.22	100.21	100.22	7,977	99.88
9/30/2025	100.50	100.50	100.50	100.50	6,060	99.86
9/29/2025	100.50	100.50	100.49	100.50	30,354	99.87
9/26/2025	100.46	100.47	100.46	100.47	2,830	99.83
9/25/2025	100.45	100.45	100.44	100.44	9,828	99.81
9/24/2025	100.43	100.44	100.43	100.44	9,665	99.80
9/23/2025	100.43	100.43	100.42	100.42	8,543	99.79
9/22/2025	100.43	100.44	100.42	100.42	41,826	99.79
9/19/2025	100.38	100.40	100.38	100.40	10,085	99.77
9/18/2025	100.37	100.38	100.37	100.38	5,931	99.75
9/17/2025	100.36	100.37	100.36	100.36	33,628	99.73
9/16/2025	100.36	100.36	100.34	100.35	11,466	99.72
9/15/2025	100.35	100.35	100.34	100.35	9,865	99.72
9/12/2025	100.31	100.33	100.31	100.33	15,583	99.70
9/11/2025	100.29	100.30	100.29	100.30	14,150	99.67
9/10/2025	100.29	100.29	100.28	100.29	18,081	99.66
9/09/2025	100.27	100.29	100.27	100.28	17,524	99.65
9/08/2025	100.28	100.28	100.27	100.28	3,046	99.65
9/05/2025	100.24	100.24	100.23	100.24	4,512	99.61
9/04/2025	100.21	100.21	100.20	100.20	6,728	99.58