California Muni Bond Ishares ETF (NY: CMF )

58.07 +0.05 (+0.09%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.82 51.82 51.66 51.73 79,510 -0.02(-0.03%)
Jul 30, 2018 51.80 51.80 51.75 51.75 63,444 -0.01(-0.03%)
Jul 27, 2018 51.85 51.85 51.76 51.77 46,790 -0.04(-0.08%)
Jul 26, 2018 51.83 51.85 51.80 51.80 91,677 +0.00(+0.00%)
Jul 25, 2018 51.83 51.87 51.80 51.80 60,521 -0.01(-0.02%)
Jul 24, 2018 51.81 51.82 51.76 51.81 60,157 -0.01(-0.02%)
Jul 23, 2018 51.92 51.92 51.82 51.82 65,105 -0.12(-0.24%)
Jul 20, 2018 51.86 51.95 51.86 51.95 58,981 -0.04(-0.09%)
Jul 19, 2018 51.88 52.01 51.88 51.99 80,256 +0.09(+0.17%)
Jul 18, 2018 51.87 51.94 51.83 51.90 466,103 +0.02(+0.03%)
Jul 17, 2018 51.94 51.94 51.88 51.88 106,904 -0.04(-0.09%)
Jul 16, 2018 51.89 51.95 51.88 51.93 75,825 +0.02(+0.03%)
Jul 13, 2018 51.89 51.95 51.88 51.91 83,716 +0.02(+0.03%)
Jul 12, 2018 51.82 51.90 51.82 51.89 53,772 +0.03(+0.05%)
Jul 11, 2018 51.86 51.88 51.83 51.87 41,756 +0.04(+0.07%)
Jul 10, 2018 51.80 51.90 51.77 51.83 93,551 +0.06(+0.12%)
Jul 09, 2018 51.80 51.80 51.80 51.77 96,277 -0.05(-0.10%)
Jul 06, 2018 51.80 51.84 51.80 51.82 52,948 +0.07(+0.14%)
Jul 05, 2018 51.70 51.79 51.70 51.75 45,480 -0.04(-0.07%)
Jul 03, 2018 51.79 51.79 51.79 0 +0.07(+0.14%)
Jul 02, 2018 51.69 51.72 51.66 51.72 61,400 +0.01(+0.02%)
Jun 29, 2018 51.71 51.72 51.68 51.71 56,212 +0.04(+0.07%)
Jun 28, 2018 51.72 51.75 51.65 51.67 74,997 -0.06(-0.12%)
Jun 27, 2018 51.75 51.75 51.71 51.73 42,816 +0.07(+0.14%)
Jun 26, 2018 51.66 51.66 51.62 51.66 80,376 +0.02(+0.03%)
Jun 25, 2018 51.63 51.70 51.63 51.65 129,192 -0.04(-0.07%)
Jun 22, 2018 51.63 51.68 51.63 51.68 45,097 +0.01(+0.02%)
Jun 21, 2018 51.65 51.72 51.65 51.67 96,466 +0.04(+0.07%)
Jun 20, 2018 51.64 51.71 51.62 51.64 324,951 -0.04(-0.07%)
Jun 19, 2018 51.75 51.75 51.67 51.67 72,980 +0.03(+0.05%)
Jun 18, 2018 51.69 51.69 51.62 51.65 144,855 +0.00(+0.01%)
Jun 15, 2018 51.65 51.65 51.64 63,999 -0.00(-0.01%)
Jun 14, 2018 51.61 51.67 51.61 51.65 55,460 +0.04(+0.07%)
Jun 13, 2018 51.57 51.63 51.55 51.61 56,037 +0.00(+0.00%)
Jun 12, 2018 51.60 51.65 51.60 51.61 103,346 -0.06(-0.11%)
Jun 11, 2018 51.58 51.68 51.58 51.67 150,006 +0.00(+0.01%)
Jun 08, 2018 51.71 51.71 51.59 51.66 119,480 -0.05(-0.10%)
Jun 07, 2018 51.59 51.73 51.56 51.72 405,009 +0.09(+0.17%)
Jun 06, 2018 51.56 51.63 67,639 -0.04(-0.07%)
Jun 05, 2018 51.72 51.72 51.59 51.66 104,926 +0.04(+0.07%)
Jun 04, 2018 51.65 51.74 51.62 51.63 1,000,916 +0.00(+0.00%)
Jun 01, 2018 51.63 51.64 51.57 51.63 65,770 -0.13(-0.25%)
May 31, 2018 51.77 51.79 51.69 51.76 909,916 +0.15(+0.29%)
May 30, 2018 51.67 51.67 51.59 51.61 105,266 -0.12(-0.24%)
May 29, 2018 51.54 51.73 51.54 51.73 490,136 +0.21(+0.41%)
May 25, 2018 51.52 51.52 51.52 0 +0.14(+0.27%)
May 24, 2018 51.36 51.39 51.36 51.38 71,699 +0.07(+0.13%)
May 23, 2018 51.26 51.34 51.26 51.32 38,488 +0.10(+0.19%)
May 22, 2018 51.22 51.31 51.17 51.22 65,465 +0.04(+0.07%)
May 21, 2018 51.08 51.21 51.08 51.18 109,216 -0.02(-0.03%)
May 18, 2018 51.13 51.26 51.13 51.20 79,251 +0.12(+0.24%)
May 17, 2018 51.18 51.18 51.02 51.08 50,394 -0.13(-0.26%)
May 16, 2018 51.18 51.23 51.18 51.21 45,120 +0.04(+0.09%)
May 15, 2018 51.16 51.23 51.13 51.17 52,626 -0.17(-0.33%)
May 14, 2018 51.33 51.37 51.29 51.33 51,574 +0.00(+0.00%)
May 11, 2018 51.31 51.40 51.31 51.33 116,356 +0.07(+0.15%)
May 10, 2018 51.30 51.38 51.23 51.26 113,326 +0.06(+0.11%)
May 09, 2018 51.20 51.30 51.17 51.20 82,223 -0.06(-0.12%)
May 08, 2018 51.29 51.30 51.25 51.26 56,271 -0.02(-0.03%)
May 07, 2018 51.31 51.32 51.25 51.28 72,276 +0.02(+0.03%)
May 04, 2018 51.29 51.29 51.25 51.26 42,581 +0.02(+0.03%)
May 03, 2018 51.24 51.28 51.21 51.24 65,585 +0.14(+0.27%)
May 02, 2018 51.08 51.14 51.02 51.11 74,139 +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.