California Muni Bond Ishares ETF (NY: CMF )

57.45 -0.03 (-0.05%)
Streaming Delayed Price Updated: 9:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 59.00 59.00 58.93 58.94 178,279 -0.06(-0.10%)
Sep 29, 2021 58.99 59.02 58.95 59.00 123,572 -0.03(-0.05%)
Sep 28, 2021 59.13 59.13 58.97 59.03 267,755 -0.19(-0.31%)
Sep 27, 2021 59.18 59.24 59.18 59.21 290,112 -0.03(-0.05%)
Sep 24, 2021 59.23 59.28 59.23 59.24 41,665 -0.00(-0.01%)
Sep 23, 2021 59.34 59.34 59.24 59.25 83,018 -0.18(-0.30%)
Sep 22, 2021 59.40 59.44 59.39 59.43 55,223 +0.00(+0.00%)
Sep 21, 2021 59.44 59.44 59.39 59.43 52,036 -0.01(-0.02%)
Sep 20, 2021 59.45 59.45 59.40 59.44 95,097 +0.05(+0.08%)
Sep 17, 2021 59.36 59.39 59.34 59.39 53,935 +0.03(+0.05%)
Sep 16, 2021 59.36 59.37 59.34 59.36 39,652 -0.04(-0.06%)
Sep 15, 2021 59.35 59.40 59.35 59.40 72,649 -0.01(-0.02%)
Sep 14, 2021 59.38 59.41 59.35 59.41 90,262 +0.04(+0.07%)
Sep 13, 2021 59.34 59.38 59.34 59.37 76,884 +0.01(+0.02%)
Sep 10, 2021 59.30 59.37 59.30 59.35 57,757 +0.00(+0.01%)
Sep 09, 2021 59.36 59.37 59.31 59.35 84,685 +0.01(+0.02%)
Sep 08, 2021 59.16 59.35 59.16 59.34 126,347 +0.17(+0.29%)
Sep 07, 2021 59.20 59.24 59.17 59.17 134,891 -0.14(-0.24%)
Sep 03, 2021 59.28 59.34 59.28 59.31 66,871 -0.05(-0.08%)
Sep 02, 2021 59.36 59.38 59.34 59.36 63,597 +0.00(+0.00%)
Sep 01, 2021 59.37 59.40 59.33 59.36 92,616 -0.02(-0.04%)
Aug 31, 2021 59.37 59.41 59.37 59.38 80,140 -0.01(-0.02%)
Aug 30, 2021 59.34 59.40 59.34 59.39 58,607 -0.01(-0.02%)
Aug 27, 2021 59.36 59.40 59.35 59.40 61,986 +0.01(+0.02%)
Aug 26, 2021 59.34 59.39 59.33 59.39 72,587 -0.02(-0.03%)
Aug 25, 2021 59.40 59.43 59.40 59.41 119,813 -0.03(-0.05%)
Aug 24, 2021 59.47 59.47 59.41 59.44 57,395 -0.01(-0.02%)
Aug 23, 2021 59.42 59.45 59.41 59.45 78,725 +0.00(+0.01%)
Aug 20, 2021 59.41 59.47 59.41 59.44 55,272 +0.00(+0.01%)
Aug 19, 2021 59.47 59.47 59.40 59.44 80,289 +0.01(+0.01%)
Aug 18, 2021 59.40 59.48 59.40 59.43 73,183 -0.01(-0.02%)
Aug 17, 2021 59.40 59.46 59.39 59.44 58,236 -0.01(-0.01%)
Aug 16, 2021 59.40 59.45 59.40 59.45 74,864 -0.00(-0.00%)
Aug 13, 2021 59.40 59.45 59.40 59.45 73,814 +0.01(+0.02%)
Aug 12, 2021 59.44 59.49 59.42 59.43 96,556 -0.05(-0.09%)
Aug 11, 2021 59.53 59.53 59.48 59.49 65,131 -0.02(-0.03%)
Aug 10, 2021 59.58 59.58 59.50 59.51 66,536 -0.04(-0.06%)
Aug 09, 2021 59.59 59.59 59.51 59.54 52,156 -0.01(-0.02%)
Aug 06, 2021 59.62 59.62 59.53 59.55 53,246 -0.08(-0.13%)
Aug 05, 2021 59.58 59.66 59.58 59.63 151,849 +0.04(+0.06%)
Aug 04, 2021 59.61 59.65 59.55 59.59 70,125 -0.08(-0.13%)
Aug 03, 2021 59.65 59.67 59.59 59.67 180,319 +0.09(+0.14%)
Aug 02, 2021 59.50 59.65 59.50 59.58 84,755 -0.00(-0.01%)
Jul 30, 2021 59.59 59.62 59.53 59.58 75,960 -0.02(-0.03%)
Jul 29, 2021 59.60 59.60 59.57 59.60 50,705 -0.03(-0.05%)
Jul 28, 2021 59.59 59.63 59.54 59.63 105,622 +0.02(+0.03%)
Jul 27, 2021 59.61 59.62 59.58 59.61 52,473 +0.03(+0.05%)
Jul 26, 2021 59.60 59.62 59.56 59.59 105,237 +0.05(+0.08%)
Jul 23, 2021 59.54 59.58 59.54 59.54 55,259 -0.09(-0.14%)
Jul 22, 2021 59.60 59.63 59.57 59.62 85,357 +0.06(+0.10%)
Jul 21, 2021 59.64 59.65 59.57 59.57 95,711 -0.08(-0.14%)
Jul 20, 2021 59.64 59.67 59.62 59.65 103,625 +0.04(+0.06%)
Jul 19, 2021 59.68 59.68 59.59 59.61 147,732 +0.07(+0.12%)
Jul 16, 2021 59.49 59.57 59.49 59.54 63,719 +0.02(+0.04%)
Jul 15, 2021 59.50 59.55 59.49 59.52 47,328 +0.03(+0.05%)
Jul 14, 2021 59.45 59.51 59.45 59.49 65,144 +0.04(+0.06%)
Jul 13, 2021 59.49 59.54 59.45 59.45 79,854 -0.06(-0.10%)
Jul 12, 2021 59.47 59.52 59.46 59.51 75,452 +0.03(+0.06%)
Jul 09, 2021 59.43 59.49 59.43 59.48 108,243 -0.07(-0.12%)
Jul 08, 2021 59.51 59.58 59.51 59.55 89,888 +0.11(+0.19%)
Jul 07, 2021 59.34 59.43 59.34 59.43 76,885 +0.11(+0.19%)
Jul 06, 2021 59.33 59.35 59.28 59.32 135,517 +0.03(+0.05%)
Jul 02, 2021 59.27 59.29 59.23 59.29 63,504 +0.07(+0.11%)
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.