California Muni Bond Ishares ETF (NY: CMF )

62.61 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 62.22 62.32 62.22 62.31 73,200 +0.09(+0.14%)
Jan 30, 2020 62.30 62.30 62.21 62.22 60,711 -0.03(-0.05%)
Jan 29, 2020 62.20 62.25 62.15 62.25 56,588 +0.08(+0.13%)
Jan 28, 2020 62.19 62.19 62.14 62.17 77,436 -0.03(-0.05%)
Jan 27, 2020 62.09 62.20 62.09 62.20 59,007 +0.14(+0.23%)
Jan 24, 2020 61.98 62.09 61.98 62.06 84,800 +0.08(+0.13%)
Jan 23, 2020 61.97 61.99 61.96 61.98 63,210 +0.06(+0.10%)
Jan 22, 2020 61.90 61.92 61.88 61.92 62,726 +0.01(+0.02%)
Jan 21, 2020 61.80 61.91 61.80 61.91 70,974 +0.12(+0.19%)
Jan 17, 2020 61.80 61.84 61.79 61.79 100,000 -0.09(-0.15%)
Jan 16, 2020 61.82 61.88 61.81 61.88 82,091 +0.07(+0.11%)
Jan 15, 2020 61.79 61.81 61.79 61.81 122,546 +0.09(+0.15%)
Jan 14, 2020 61.62 61.72 61.62 61.72 135,782 +0.04(+0.06%)
Jan 13, 2020 61.66 61.68 61.65 61.68 85,253 +0.01(+0.02%)
Jan 10, 2020 61.67 61.68 61.65 61.67 47,100 +0.01(+0.02%)
Jan 09, 2020 61.63 61.66 61.60 61.66 64,058 +0.09(+0.15%)
Jan 08, 2020 61.57 61.65 61.57 61.57 76,379 +0.00(+0.00%)
Jan 07, 2020 61.48 61.63 61.48 61.57 79,750 +0.07(+0.11%)
Jan 06, 2020 61.47 61.53 61.44 61.50 59,689 -0.02(-0.03%)
Jan 03, 2020 61.40 61.52 61.29 61.52 91,600 +0.29(+0.47%)
Jan 02, 2020 61.18 61.28 61.18 61.23 110,459 +0.00(+0.00%)
Dec 31, 2019 61.19 61.27 61.19 61.23 99,500 -0.02(-0.03%)
Dec 30, 2019 61.19 61.25 61.19 61.25 139,532 -0.01(-0.02%)
Dec 27, 2019 61.20 61.27 61.19 61.26 83,000 +0.06(+0.10%)
Dec 26, 2019 61.15 61.23 61.15 61.20 141,594 -0.01(-0.01%)
Dec 24, 2019 61.15 61.22 61.15 61.21 57,900 +0.05(+0.07%)
Dec 23, 2019 61.14 61.17 61.12 61.16 94,765 +0.02(+0.03%)
Dec 20, 2019 61.14 61.16 61.12 61.14 92,400 -0.07(-0.11%)
Dec 19, 2019 61.13 61.21 61.13 61.21 82,719 -0.09(-0.15%)
Dec 18, 2019 61.29 61.30 61.25 61.30 96,439 +0.04(+0.07%)
Dec 17, 2019 61.23 61.30 61.21 61.26 89,503 +0.04(+0.07%)
Dec 16, 2019 61.29 61.29 61.20 61.22 244,315 -0.09(-0.15%)
Dec 13, 2019 61.27 61.34 61.21 61.31 72,500 +0.08(+0.13%)
Dec 12, 2019 61.29 61.31 61.21 61.23 74,790 -0.06(-0.10%)
Dec 11, 2019 61.26 61.33 61.26 61.29 47,580 +0.06(+0.10%)
Dec 10, 2019 61.21 61.23 61.18 61.23 82,286 +0.01(+0.01%)
Dec 09, 2019 61.21 61.24 61.20 61.22 52,657 +0.06(+0.10%)
Dec 06, 2019 61.12 61.19 61.12 61.16 66,500 -0.04(-0.07%)
Dec 05, 2019 61.18 61.22 61.16 61.20 37,030 +0.02(+0.03%)
Dec 04, 2019 61.18 61.23 61.17 61.18 81,028 -0.03(-0.05%)
Dec 03, 2019 61.21 61.28 61.15 61.21 103,906 +0.13(+0.22%)
Dec 02, 2019 61.03 61.10 61.03 61.08 85,729 -0.18(-0.30%)
Nov 29, 2019 61.28 61.28 61.25 61.26 17,200 -0.02(-0.03%)
Nov 27, 2019 61.20 61.30 61.20 61.28 75,200 +0.02(+0.03%)
Nov 26, 2019 61.15 61.27 61.15 61.26 258,661 +0.12(+0.20%)
Nov 25, 2019 61.07 61.21 61.07 61.14 88,416 +0.05(+0.08%)
Nov 22, 2019 61.18 61.18 61.09 61.09 60,800 +0.01(+0.02%)
Nov 21, 2019 61.02 61.12 61.02 61.08 70,770 -0.09(-0.16%)
Nov 20, 2019 61.08 61.19 61.08 61.17 103,410 +0.12(+0.20%)
Nov 19, 2019 61.01 61.05 60.96 61.05 153,080 +0.04(+0.07%)
Nov 18, 2019 60.93 61.02 60.93 61.01 99,025 +0.08(+0.13%)
Nov 15, 2019 60.90 61.01 60.90 60.93 58,500 -0.05(-0.08%)
Nov 14, 2019 60.97 61.01 60.92 60.98 72,164 +0.22(+0.36%)
Nov 13, 2019 60.80 60.92 60.76 60.76 72,190 -0.06(-0.09%)
Nov 12, 2019 60.82 60.83 60.73 60.82 37,440 -0.01(-0.02%)
Nov 11, 2019 60.77 60.83 60.77 60.83 36,722 +0.04(+0.07%)
Nov 08, 2019 60.83 60.83 60.73 60.79 74,900 -0.01(-0.02%)
Nov 07, 2019 60.92 61.00 60.74 60.80 123,096 -0.17(-0.28%)
Nov 06, 2019 60.96 60.99 60.94 60.97 66,745 -0.01(-0.02%)
Nov 05, 2019 60.99 61.03 60.93 60.98 80,136 -0.16(-0.26%)
Nov 04, 2019 61.15 61.16 61.11 61.14 60,442 -0.04(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.