California Muni Bond Ishares ETF (NY: CMF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.45 53.52 53.39 53.52 69,704 +0.03(+0.05%)
Mar 28, 2019 53.50 53.52 53.46 53.49 73,931 +0.03(+0.05%)
Mar 27, 2019 53.42 53.47 53.42 53.46 89,049 +0.04(+0.07%)
Mar 26, 2019 53.40 53.44 53.38 53.43 91,070 +0.02(+0.04%)
Mar 25, 2019 53.38 53.47 53.33 53.41 118,081 +0.01(+0.01%)
Mar 22, 2019 53.31 53.40 53.26 53.40 96,094 +0.27(+0.51%)
Mar 21, 2019 53.17 53.18 53.10 53.13 138,032 -0.01(-0.02%)
Mar 20, 2019 52.98 53.17 52.97 53.14 99,112 +0.17(+0.32%)
Mar 19, 2019 52.95 53.00 52.94 52.97 95,791 +0.01(+0.01%)
Mar 18, 2019 52.95 52.98 52.92 52.96 69,652 -0.01(-0.03%)
Mar 15, 2019 52.96 52.98 52.90 52.98 45,430 +0.07(+0.14%)
Mar 14, 2019 52.92 52.94 52.88 52.91 56,999 -0.02(-0.03%)
Mar 13, 2019 52.85 52.95 52.85 52.92 81,256 -0.01(-0.02%)
Mar 12, 2019 52.89 52.96 52.88 52.93 89,755 +0.04(+0.08%)
Mar 11, 2019 52.87 52.91 52.83 52.89 72,669 +0.02(+0.03%)
Mar 08, 2019 52.90 52.90 52.86 52.87 71,041 +0.05(+0.10%)
Mar 07, 2019 52.79 52.82 52.79 52.82 59,607 +0.12(+0.22%)
Mar 06, 2019 52.64 52.70 52.64 52.70 66,835 +0.01(+0.02%)
Mar 05, 2019 52.67 52.71 52.65 52.69 100,799 +0.00(+0.01%)
Mar 04, 2019 52.67 52.72 52.65 52.69 120,610 +0.04(+0.08%)
Mar 01, 2019 52.64 52.66 52.59 52.65 114,133 +0.05(+0.09%)
Feb 28, 2019 52.57 52.65 52.56 52.60 71,241 -0.01(-0.02%)
Feb 27, 2019 52.71 52.72 52.59 52.61 77,352 -0.16(-0.31%)
Feb 26, 2019 52.70 52.78 52.70 52.77 69,051 +0.13(+0.26%)
Feb 25, 2019 52.55 52.69 52.55 52.63 228,062 -0.03(-0.05%)
Feb 22, 2019 52.63 52.70 52.61 52.66 62,027 +0.08(+0.15%)
Feb 21, 2019 52.59 52.63 52.55 52.58 90,665 -0.06(-0.12%)
Feb 20, 2019 52.61 52.66 52.61 52.64 56,398 +0.03(+0.05%)
Feb 19, 2019 52.65 52.65 52.58 52.62 129,042 -0.02(-0.03%)
Feb 15, 2019 52.56 52.66 52.56 52.63 134,095 +0.00(+0.00%)
Feb 14, 2019 52.63 52.65 52.61 52.63 70,963 +0.09(+0.17%)
Feb 13, 2019 52.60 52.61 52.52 52.55 54,553 -0.10(-0.19%)
Feb 12, 2019 52.59 52.66 52.58 52.64 101,868 +0.08(+0.15%)
Feb 11, 2019 52.57 52.63 52.42 52.56 193,754 -0.01(-0.02%)
Feb 08, 2019 52.55 52.58 52.50 52.57 71,845 +0.03(+0.05%)
Feb 07, 2019 52.43 52.56 52.40 52.55 96,705 +0.19(+0.36%)
Feb 06, 2019 52.40 52.40 52.35 52.36 212,870 -0.04(-0.07%)
Feb 05, 2019 52.37 52.40 52.35 52.39 67,931 -0.03(-0.05%)
Feb 04, 2019 52.39 52.45 52.37 52.42 90,848 +0.04(+0.07%)
Feb 01, 2019 52.46 52.46 52.38 52.38 116,357 -0.08(-0.14%)
Jan 31, 2019 52.39 52.48 52.39 52.46 73,751 +0.21(+0.39%)
Jan 30, 2019 52.32 52.34 52.25 52.25 128,731 -0.08(-0.15%)
Jan 29, 2019 52.25 52.33 52.25 52.33 55,425 +0.15(+0.29%)
Jan 28, 2019 52.17 52.29 52.17 52.18 76,295 +0.00(+0.00%)
Jan 25, 2019 52.21 52.24 52.18 52.18 47,722 -0.08(-0.15%)
Jan 24, 2019 52.24 52.28 52.23 52.26 52,754 +0.09(+0.17%)
Jan 23, 2019 52.19 52.25 52.17 52.17 86,418 -0.07(-0.14%)
Jan 22, 2019 52.35 52.35 52.18 52.24 95,672 +0.04(+0.09%)
Jan 18, 2019 52.24 52.31 52.20 52.20 69,181 -0.03(-0.05%)
Jan 17, 2019 52.28 52.28 52.20 52.23 48,717 +0.04(+0.07%)
Jan 16, 2019 52.28 52.29 52.19 52.19 83,076 -0.11(-0.21%)
Jan 15, 2019 52.30 52.32 52.28 52.30 77,704 +0.00(+0.00%)
Jan 14, 2019 52.33 52.33 52.27 52.30 165,147 +0.09(+0.17%)
Jan 11, 2019 52.24 52.28 52.18 52.21 82,592 +0.08(+0.15%)
Jan 10, 2019 52.26 52.27 52.13 52.13 114,833 -0.06(-0.12%)
Jan 09, 2019 52.30 52.30 52.17 52.19 81,685 -0.07(-0.14%)
Jan 08, 2019 52.36 52.39 52.26 52.26 105,068 -0.12(-0.22%)
Jan 07, 2019 52.40 52.45 52.36 52.38 96,554 +0.04(+0.09%)
Jan 04, 2019 52.37 52.37 52.27 52.33 125,733 -0.13(-0.26%)
Jan 03, 2019 52.41 52.48 52.33 52.47 96,358 +0.21(+0.39%)
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.