California Muni Bond Ishares ETF (NY: CMF )

57.51 +0.03 (+0.04%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 52.23 52.23 52.20 52.23 55,654 +0.04(+0.07%)
Jun 28, 2018 52.24 52.27 52.17 52.19 74,252 -0.06(-0.12%)
Jun 27, 2018 52.27 52.27 52.23 52.25 42,391 +0.07(+0.14%)
Jun 26, 2018 52.18 52.18 52.14 52.18 79,577 +0.02(+0.03%)
Jun 25, 2018 52.15 52.22 52.15 52.16 127,908 -0.04(-0.07%)
Jun 22, 2018 52.15 52.20 52.15 52.20 44,649 +0.01(+0.02%)
Jun 21, 2018 52.16 52.24 52.16 52.19 95,508 +0.04(+0.07%)
Jun 20, 2018 52.15 52.23 52.14 52.15 321,723 -0.04(-0.07%)
Jun 19, 2018 52.27 52.27 52.19 52.19 72,255 +0.03(+0.05%)
Jun 18, 2018 52.21 52.21 52.14 52.16 143,416 +0.00(+0.01%)
Jun 15, 2018 52.16 52.16 52.16 63,363 -0.00(-0.01%)
Jun 14, 2018 52.13 52.19 52.13 52.16 54,909 +0.04(+0.07%)
Jun 13, 2018 52.09 52.15 52.06 52.13 55,480 +0.00(+0.00%)
Jun 12, 2018 52.12 52.16 52.12 52.13 102,319 -0.06(-0.11%)
Jun 11, 2018 52.10 52.20 52.10 52.19 148,516 +0.00(+0.01%)
Jun 08, 2018 52.23 52.23 52.11 52.18 118,293 -0.05(-0.10%)
Jun 07, 2018 52.11 52.25 52.07 52.23 400,986 +0.09(+0.17%)
Jun 06, 2018 52.07 52.15 66,967 -0.04(-0.07%)
Jun 05, 2018 52.23 52.23 52.11 52.18 103,884 +0.04(+0.07%)
Jun 04, 2018 52.17 52.26 52.14 52.15 990,974 +0.00(+0.00%)
Jun 01, 2018 52.15 52.15 52.09 52.15 65,116 -0.13(-0.25%)
May 31, 2018 52.29 52.31 52.21 52.28 900,874 +0.15(+0.29%)
May 30, 2018 52.19 52.19 52.11 52.12 104,220 -0.12(-0.24%)
May 29, 2018 52.05 52.25 52.05 52.25 485,265 +0.21(+0.41%)
May 25, 2018 52.04 52.04 52.04 0 +0.14(+0.27%)
May 24, 2018 51.88 51.91 51.88 51.90 70,987 +0.07(+0.13%)
May 23, 2018 51.78 51.86 51.78 51.83 38,106 +0.10(+0.19%)
May 22, 2018 51.73 51.82 51.69 51.73 64,814 +0.04(+0.07%)
May 21, 2018 51.59 51.72 51.59 51.70 108,131 -0.02(-0.03%)
May 18, 2018 51.64 51.78 51.64 51.71 78,464 +0.12(+0.24%)
May 17, 2018 51.70 51.70 51.53 51.59 49,893 -0.13(-0.26%)
May 16, 2018 51.70 51.74 51.70 51.72 44,672 +0.04(+0.09%)
May 15, 2018 51.67 51.74 51.64 51.68 52,103 -0.17(-0.33%)
May 14, 2018 51.85 51.88 51.80 51.85 51,062 +0.00(+0.00%)
May 11, 2018 51.82 51.92 51.82 51.85 115,199 +0.08(+0.15%)
May 10, 2018 51.81 51.89 51.74 51.77 112,200 +0.06(+0.11%)
May 09, 2018 51.71 51.81 51.69 51.71 81,406 -0.06(-0.12%)
May 08, 2018 51.80 51.81 51.76 51.78 55,712 -0.02(-0.03%)
May 07, 2018 51.82 51.83 51.77 51.79 71,558 +0.02(+0.03%)
May 04, 2018 51.80 51.80 51.77 51.78 42,157 +0.02(+0.03%)
May 03, 2018 51.76 51.79 51.72 51.76 64,933 +0.14(+0.27%)
May 02, 2018 51.59 51.65 51.54 51.62 73,402 +0.10(+0.20%)
May 01, 2018 51.55 51.57 51.47 51.52 70,362 +0.05(+0.10%)
Apr 30, 2018 51.41 51.56 51.41 51.47 74,306 +0.03(+0.06%)
Apr 27, 2018 51.32 51.46 51.32 51.44 83,205 +0.08(+0.16%)
Apr 26, 2018 51.35 51.40 51.28 51.36 63,698 +0.04(+0.07%)
Apr 25, 2018 51.42 51.42 51.28 51.32 141,356 -0.15(-0.29%)
Apr 24, 2018 51.48 51.52 51.44 51.47 95,549 -0.04(-0.07%)
Apr 23, 2018 51.58 51.61 51.47 51.51 92,111 -0.07(-0.14%)
Apr 20, 2018 51.47 51.69 51.47 51.58 130,523 +0.06(+0.12%)
Apr 19, 2018 51.53 51.56 51.46 51.52 101,962 -0.11(-0.21%)
Apr 18, 2018 51.65 51.67 51.61 51.62 116,675 -0.02(-0.03%)
Apr 17, 2018 51.66 51.69 51.59 51.64 99,022 -0.06(-0.11%)
Apr 16, 2018 51.64 51.70 51.64 51.70 65,328 -0.05(-0.09%)
Apr 13, 2018 51.69 51.81 51.68 51.75 76,729 +0.05(+0.10%)
Apr 12, 2018 51.76 51.76 51.65 51.69 63,741 -0.04(-0.07%)
Apr 11, 2018 51.71 51.73 51.68 51.73 91,014 +0.12(+0.22%)
Apr 10, 2018 51.65 51.65 51.53 51.61 87,460 -0.04(-0.07%)
Apr 09, 2018 51.61 51.65 51.59 51.65 89,295 +0.04(+0.07%)
Apr 06, 2018 51.69 51.74 51.61 51.61 40,034 +0.00(+0.01%)
Apr 05, 2018 51.65 51.66 51.56 51.61 71,339 -0.12(-0.23%)
Apr 04, 2018 51.78 51.78 51.70 51.73 33,918 +0.03(+0.05%)
Apr 03, 2018 51.74 51.75 51.69 51.70 53,372 -0.04(-0.09%)
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.