California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 57.80 57.80 57.60 57.65 226,753 -0.06(-0.10%)
Mar 15, 2024 57.74 57.74 57.66 57.71 303,347 +0.00(+0.00%)
Mar 14, 2024 57.83 57.83 57.65 57.71 169,214 -0.14(-0.24%)
Mar 13, 2024 57.88 57.90 57.84 57.85 163,088 +0.06(+0.10%)
Mar 12, 2024 57.84 57.88 57.78 57.79 170,689 -0.06(-0.10%)
Mar 11, 2024 57.88 57.91 57.85 57.85 151,308 +0.02(+0.03%)
Mar 08, 2024 57.86 57.91 57.83 57.83 255,900 -0.07(-0.12%)
Mar 07, 2024 57.83 57.90 57.82 57.90 270,004 +0.11(+0.19%)
Mar 06, 2024 57.77 57.84 57.74 57.79 194,361 +0.04(+0.07%)
Mar 05, 2024 57.71 57.82 57.68 57.75 229,485 +0.10(+0.17%)
Mar 04, 2024 57.60 57.67 57.59 57.65 173,336 -0.09(-0.16%)
Mar 01, 2024 57.67 57.76 57.56 57.74 153,949 +0.04(+0.08%)
Feb 29, 2024 57.71 57.72 57.66 57.70 268,424 +0.01(+0.02%)
Feb 28, 2024 57.62 57.69 57.54 57.69 132,224 +0.12(+0.21%)
Feb 27, 2024 57.65 57.65 57.49 57.57 148,416 -0.01(-0.02%)
Feb 26, 2024 57.67 57.67 57.54 57.58 159,052 -0.03(-0.05%)
Feb 23, 2024 57.59 57.68 57.58 57.61 214,649 +0.03(+0.05%)
Feb 22, 2024 57.57 57.62 57.50 57.58 133,560 -0.01(-0.02%)
Feb 21, 2024 57.61 57.62 57.52 57.59 115,573 -0.02(-0.03%)
Feb 20, 2024 57.56 57.61 57.52 57.61 200,651 +0.07(+0.12%)
Feb 16, 2024 57.48 57.54 57.42 57.54 168,726 -0.02(-0.03%)
Feb 15, 2024 57.43 57.56 57.39 57.56 297,942 +0.16(+0.28%)
Feb 14, 2024 57.23 57.48 57.17 57.40 130,695 +0.11(+0.19%)
Feb 13, 2024 57.30 57.30 57.21 57.29 183,934 -0.25(-0.43%)
Feb 12, 2024 57.54 57.59 57.50 57.54 134,310 +0.08(+0.14%)
Feb 09, 2024 57.43 57.48 57.38 57.46 119,786 +0.03(+0.05%)
Feb 08, 2024 57.41 57.44 57.35 57.43 173,504 +0.06(+0.10%)
Feb 07, 2024 57.39 57.50 57.37 57.37 230,949 -0.04(-0.07%)
Feb 06, 2024 57.33 57.54 57.28 57.41 116,873 +0.07(+0.12%)
Feb 05, 2024 57.44 57.48 57.27 57.34 272,391 -0.27(-0.47%)
Feb 02, 2024 57.62 57.64 57.46 57.61 208,616 -0.26(-0.45%)
Feb 01, 2024 57.87 57.94 57.82 57.87 339,211 +0.17(+0.29%)
Jan 31, 2024 57.55 57.75 57.54 57.70 175,636 +0.25(+0.43%)
Jan 30, 2024 57.39 57.46 57.30 57.45 150,445 +0.03(+0.05%)
Jan 29, 2024 57.27 57.44 57.24 57.42 229,141 +0.21(+0.37%)
Jan 26, 2024 57.21 57.27 57.17 57.21 165,974 -0.03(-0.05%)
Jan 25, 2024 57.22 57.30 57.14 57.24 183,074 +0.15(+0.26%)
Jan 24, 2024 57.22 57.23 57.05 57.09 173,166 -0.08(-0.14%)
Jan 23, 2024 57.18 57.21 57.08 57.17 225,433 -0.07(-0.12%)
Jan 22, 2024 57.24 57.27 57.17 57.24 379,633 +0.16(+0.28%)
Jan 19, 2024 57.26 57.26 57.07 57.08 262,966 -0.11(-0.19%)
Jan 18, 2024 57.31 57.35 57.18 57.19 270,413 -0.16(-0.28%)
Jan 17, 2024 57.42 57.42 57.33 57.35 193,850 -0.17(-0.29%)
Jan 16, 2024 57.70 57.70 57.45 57.52 308,663 -0.17(-0.29%)
Jan 12, 2024 57.77 57.78 57.66 57.69 194,775 -0.10(-0.17%)
Jan 11, 2024 57.65 57.79 57.62 57.79 198,590 +0.11(+0.19%)
Jan 10, 2024 57.75 57.75 57.66 57.68 689,245 -0.09(-0.16%)
Jan 09, 2024 57.71 57.80 57.71 57.77 171,731 +0.08(+0.14%)
Jan 08, 2024 57.61 57.82 57.61 57.69 128,638 +0.08(+0.14%)
Jan 05, 2024 57.65 57.70 57.51 57.61 133,478 -0.04(-0.07%)
Jan 04, 2024 57.59 57.66 57.55 57.65 229,052 -0.13(-0.22%)
Jan 03, 2024 57.67 57.78 57.58 57.78 175,124 +0.17(+0.29%)
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.