California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.01 52.06 52.01 52.01 95,556 +0.00(+0.00%)
Sep 27, 2018 51.97 52.02 51.94 52.01 64,160 +0.11(+0.21%)
Sep 26, 2018 51.87 51.93 51.85 51.90 224,637 +0.06(+0.12%)
Sep 25, 2018 51.86 51.91 51.79 51.84 130,557 -0.04(-0.09%)
Sep 24, 2018 51.89 51.93 51.85 51.88 240,518 -0.05(-0.10%)
Sep 21, 2018 51.93 51.95 51.88 51.94 108,267 +0.01(+0.02%)
Sep 20, 2018 51.97 52.00 51.88 51.93 148,029 -0.06(-0.11%)
Sep 19, 2018 52.06 52.06 51.98 51.99 307,290 -0.04(-0.07%)
Sep 18, 2018 52.07 52.10 52.02 52.02 74,461 -0.06(-0.11%)
Sep 17, 2018 52.07 52.12 52.04 52.08 143,787 -0.04(-0.07%)
Sep 14, 2018 52.13 52.16 52.09 52.12 119,194 -0.09(-0.17%)
Sep 13, 2018 52.17 52.23 52.16 52.21 56,676 +0.02(+0.03%)
Sep 12, 2018 52.21 52.21 52.16 52.19 120,602 +0.02(+0.04%)
Sep 11, 2018 52.21 52.22 52.17 52.17 88,923 -0.04(-0.07%)
Sep 10, 2018 52.23 52.24 52.20 52.21 55,628 -0.02(-0.03%)
Sep 07, 2018 52.28 52.28 52.20 52.22 93,103 -0.16(-0.30%)
Sep 06, 2018 52.37 52.39 52.35 52.38 57,156 +0.01(+0.03%)
Sep 05, 2018 52.39 52.39 52.32 52.37 104,286 +0.01(+0.02%)
Sep 04, 2018 52.39 52.39 52.32 52.36 67,234 -0.09(-0.16%)
Aug 31, 2018 52.44 52.44 52.44 0 +0.01(+0.02%)
Aug 30, 2018 52.43 52.44 52.39 52.43 48,338 +0.01(+0.02%)
Aug 29, 2018 52.44 52.48 52.39 52.43 113,379 -0.01(-0.02%)
Aug 28, 2018 52.43 52.46 52.41 52.43 86,498 +0.01(+0.02%)
Aug 27, 2018 52.43 52.49 52.42 52.43 64,922 -0.06(-0.12%)
Aug 24, 2018 52.39 52.51 52.39 52.49 52,611 -0.01(-0.02%)
Aug 23, 2018 52.47 52.51 52.46 52.50 54,164 +0.04(+0.07%)
Aug 22, 2018 52.52 52.52 52.46 52.46 37,425 +0.00(+0.00%)
Aug 21, 2018 52.43 52.47 52.43 52.46 41,111 -0.02(-0.04%)
Aug 20, 2018 52.51 52.51 52.46 52.48 42,342 +0.10(+0.19%)
Aug 17, 2018 52.44 52.44 52.38 52.38 55,180 -0.04(-0.07%)
Aug 16, 2018 52.40 52.42 52.36 52.42 65,712 -0.04(-0.07%)
Aug 15, 2018 52.44 52.48 52.43 52.45 47,097 +0.09(+0.18%)
Aug 14, 2018 52.35 52.38 52.35 52.36 68,337 -0.01(-0.03%)
Aug 13, 2018 52.37 52.40 52.35 52.37 62,829 +0.00(+0.00%)
Aug 10, 2018 52.35 52.39 52.32 52.37 59,089 +0.05(+0.10%)
Aug 09, 2018 52.27 52.34 52.25 52.32 57,601 +0.03(+0.05%)
Aug 08, 2018 52.24 52.31 52.24 52.29 51,406 +0.01(+0.02%)
Aug 07, 2018 52.29 52.32 52.24 52.28 79,231 -0.02(-0.03%)
Aug 06, 2018 52.25 52.33 52.25 52.30 57,270 -0.03(-0.05%)
Aug 03, 2018 52.24 52.34 52.24 52.33 247,305 +0.02(+0.03%)
Aug 02, 2018 52.32 52.32 52.24 52.31 60,383 +0.07(+0.14%)
Aug 01, 2018 52.17 52.25 52.16 52.24 78,025 -0.02(-0.03%)
Jul 31, 2018 52.34 52.34 52.18 52.25 78,721 -0.02(-0.03%)
Jul 30, 2018 52.32 52.32 52.27 52.27 62,815 -0.01(-0.03%)
Jul 27, 2018 52.37 52.37 52.28 52.28 46,325 -0.04(-0.08%)
Jul 26, 2018 52.35 52.37 52.32 52.32 90,767 +0.00(+0.00%)
Jul 25, 2018 52.35 52.39 52.32 52.32 59,920 -0.01(-0.02%)
Jul 24, 2018 52.33 52.34 52.28 52.33 59,559 -0.01(-0.02%)
Jul 23, 2018 52.44 52.44 52.34 52.34 64,458 -0.13(-0.24%)
Jul 20, 2018 52.38 52.47 52.38 52.47 58,396 -0.04(-0.09%)
Jul 19, 2018 52.40 52.53 52.40 52.51 79,459 +0.09(+0.17%)
Jul 18, 2018 52.39 52.46 52.35 52.42 461,476 +0.02(+0.03%)
Jul 17, 2018 52.46 52.46 52.40 52.40 105,843 -0.04(-0.09%)
Jul 16, 2018 52.41 52.47 52.40 52.45 75,072 +0.02(+0.03%)
Jul 13, 2018 52.41 52.47 52.40 52.43 82,885 +0.02(+0.03%)
Jul 12, 2018 52.34 52.42 52.34 52.41 53,238 +0.03(+0.05%)
Jul 11, 2018 52.38 52.40 52.35 52.39 41,341 +0.04(+0.07%)
Jul 10, 2018 52.32 52.42 52.29 52.35 92,622 +0.06(+0.12%)
Jul 09, 2018 52.32 52.32 52.32 52.29 95,321 -0.05(-0.10%)
Jul 06, 2018 52.32 52.36 52.32 52.34 52,423 +0.07(+0.14%)
Jul 05, 2018 52.22 52.31 52.22 52.27 45,028 -0.04(-0.07%)
Jul 03, 2018 52.31 52.31 52.31 0 +0.07(+0.14%)
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.