California Muni Bond Ishares ETF (NY: CMF )

57.48 +0.00 (+0.00%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.34 52.34 52.18 52.25 78,722 -0.02(-0.03%)
Jul 30, 2018 52.31 52.31 52.27 52.27 62,816 -0.01(-0.03%)
Jul 27, 2018 52.37 52.37 52.28 52.28 46,326 -0.04(-0.08%)
Jul 26, 2018 52.35 52.37 52.32 52.32 90,768 +0.00(+0.00%)
Jul 25, 2018 52.35 52.39 52.32 52.32 59,921 -0.01(-0.02%)
Jul 24, 2018 52.33 52.34 52.28 52.33 59,560 -0.01(-0.02%)
Jul 23, 2018 52.44 52.44 52.33 52.34 64,459 -0.13(-0.24%)
Jul 20, 2018 52.38 52.47 52.38 52.47 58,397 -0.04(-0.09%)
Jul 19, 2018 52.40 52.53 52.40 52.51 79,461 +0.09(+0.17%)
Jul 18, 2018 52.39 52.46 52.35 52.42 461,484 +0.02(+0.03%)
Jul 17, 2018 52.46 52.46 52.40 52.40 105,845 -0.04(-0.09%)
Jul 16, 2018 52.41 52.47 52.40 52.45 75,073 +0.02(+0.03%)
Jul 13, 2018 52.41 52.47 52.40 52.43 82,886 +0.02(+0.03%)
Jul 12, 2018 52.34 52.42 52.34 52.41 53,239 +0.03(+0.05%)
Jul 11, 2018 52.38 52.40 52.35 52.39 41,342 +0.04(+0.07%)
Jul 10, 2018 52.31 52.42 52.29 52.35 92,624 +0.06(+0.12%)
Jul 09, 2018 52.32 52.32 52.32 52.29 95,323 -0.05(-0.10%)
Jul 06, 2018 52.31 52.36 52.31 52.34 52,423 +0.07(+0.14%)
Jul 05, 2018 52.22 52.31 52.22 52.27 45,029 -0.04(-0.07%)
Jul 03, 2018 52.31 52.31 52.31 0 +0.07(+0.14%)
Jul 02, 2018 52.21 52.23 52.18 52.23 60,791 +0.01(+0.02%)
Jun 29, 2018 52.22 52.23 52.20 52.22 55,655 +0.04(+0.07%)
Jun 28, 2018 52.24 52.27 52.17 52.19 74,253 -0.06(-0.12%)
Jun 27, 2018 52.27 52.27 52.22 52.25 42,392 +0.07(+0.14%)
Jun 26, 2018 52.18 52.18 52.14 52.18 79,579 +0.02(+0.03%)
Jun 25, 2018 52.14 52.22 52.14 52.16 127,911 -0.04(-0.07%)
Jun 22, 2018 52.14 52.20 52.14 52.20 44,649 +0.01(+0.02%)
Jun 21, 2018 52.16 52.24 52.16 52.19 95,509 +0.04(+0.07%)
Jun 20, 2018 52.15 52.22 52.14 52.15 321,729 -0.04(-0.07%)
Jun 19, 2018 52.27 52.27 52.19 52.19 72,257 +0.03(+0.05%)
Jun 18, 2018 52.21 52.21 52.14 52.16 143,419 +0.00(+0.01%)
Jun 15, 2018 52.16 52.16 52.16 63,364 -0.00(-0.01%)
Jun 14, 2018 52.13 52.19 52.13 52.16 54,910 +0.04(+0.07%)
Jun 13, 2018 52.09 52.14 52.06 52.13 55,481 +0.00(+0.00%)
Jun 12, 2018 52.12 52.16 52.12 52.13 102,321 -0.06(-0.11%)
Jun 11, 2018 52.10 52.20 52.10 52.18 148,519 +0.00(+0.01%)
Jun 08, 2018 52.22 52.22 52.11 52.18 118,295 -0.05(-0.10%)
Jun 07, 2018 52.11 52.25 52.07 52.23 400,993 +0.09(+0.17%)
Jun 06, 2018 52.07 52.14 66,968 -0.04(-0.07%)
Jun 05, 2018 52.23 52.23 52.11 52.18 103,886 +0.04(+0.07%)
Jun 04, 2018 52.17 52.26 52.14 52.14 990,990 +0.00(+0.00%)
Jun 01, 2018 52.14 52.15 52.09 52.14 65,117 -0.13(-0.25%)
May 31, 2018 52.29 52.31 52.21 52.27 900,889 +0.15(+0.29%)
May 30, 2018 52.19 52.19 52.11 52.12 104,221 -0.12(-0.24%)
May 29, 2018 52.05 52.25 52.05 52.25 485,273 +0.21(+0.41%)
May 25, 2018 52.03 52.03 52.03 0 +0.14(+0.27%)
May 24, 2018 51.87 51.91 51.87 51.90 70,988 +0.07(+0.13%)
May 23, 2018 51.78 51.86 51.78 51.83 38,107 +0.10(+0.19%)
May 22, 2018 51.73 51.82 51.69 51.73 64,815 +0.04(+0.07%)
May 21, 2018 51.59 51.72 51.59 51.70 108,132 -0.02(-0.03%)
May 18, 2018 51.64 51.78 51.64 51.71 78,465 +0.12(+0.24%)
May 17, 2018 51.70 51.70 51.53 51.59 49,894 -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 52,104 -0.17(-0.33%)
May 14, 2018 51.85 51.88 51.80 51.85 51,063 +0.00(+0.00%)
May 11, 2018 51.82 51.92 51.82 51.85 115,201 +0.08(+0.15%)
May 10, 2018 51.81 51.89 51.74 51.77 112,202 +0.06(+0.11%)
May 09, 2018 51.71 51.81 51.69 51.71 81,407 -0.06(-0.12%)
May 08, 2018 51.80 51.81 51.76 51.78 55,713 -0.02(-0.03%)
May 07, 2018 51.82 51.83 51.77 51.79 71,559 +0.02(+0.03%)
May 04, 2018 51.80 51.80 51.77 51.78 42,158 +0.02(+0.03%)
May 03, 2018 51.76 51.79 51.72 51.76 64,934 +0.14(+0.27%)
May 02, 2018 51.59 51.65 51.54 51.62 73,403 +0.10(+0.20%)
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.