California Muni Bond Ishares ETF (NY: CMF )

57.46 -0.02 (-0.04%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.41 51.56 51.41 51.47 74,306 +0.03(+0.06%)
Apr 27, 2018 51.32 51.46 51.32 51.44 83,205 +0.08(+0.16%)
Apr 26, 2018 51.35 51.40 51.28 51.36 63,698 +0.04(+0.07%)
Apr 25, 2018 51.42 51.42 51.28 51.32 141,356 -0.15(-0.29%)
Apr 24, 2018 51.48 51.52 51.44 51.47 95,549 -0.04(-0.07%)
Apr 23, 2018 51.58 51.61 51.47 51.51 92,111 -0.07(-0.14%)
Apr 20, 2018 51.47 51.69 51.47 51.58 130,523 +0.06(+0.12%)
Apr 19, 2018 51.53 51.56 51.46 51.52 101,962 -0.11(-0.21%)
Apr 18, 2018 51.65 51.67 51.61 51.62 116,675 -0.02(-0.03%)
Apr 17, 2018 51.66 51.69 51.59 51.64 99,022 -0.06(-0.11%)
Apr 16, 2018 51.64 51.70 51.64 51.70 65,328 -0.05(-0.09%)
Apr 13, 2018 51.69 51.81 51.68 51.75 76,729 +0.05(+0.10%)
Apr 12, 2018 51.76 51.76 51.65 51.69 63,741 -0.04(-0.07%)
Apr 11, 2018 51.71 51.73 51.68 51.73 91,014 +0.12(+0.22%)
Apr 10, 2018 51.65 51.65 51.53 51.61 87,460 -0.04(-0.07%)
Apr 09, 2018 51.61 51.65 51.59 51.65 89,295 +0.04(+0.07%)
Apr 06, 2018 51.69 51.74 51.61 51.61 40,034 +0.00(+0.01%)
Apr 05, 2018 51.65 51.66 51.56 51.61 71,339 -0.12(-0.23%)
Apr 04, 2018 51.78 51.78 51.70 51.73 33,918 +0.03(+0.05%)
Apr 03, 2018 51.74 51.75 51.69 51.70 53,372 -0.04(-0.09%)
Apr 02, 2018 51.65 51.81 51.65 51.75 71,416 -0.05(-0.10%)
Mar 29, 2018 51.80 51.80 51.80 0 +0.04(+0.07%)
Mar 28, 2018 51.76 51.79 51.70 51.76 83,245 +0.05(+0.10%)
Mar 27, 2018 51.67 51.73 51.67 51.71 58,013 +0.10(+0.19%)
Mar 26, 2018 51.55 51.63 51.54 51.61 33,878 -0.08(-0.15%)
Mar 23, 2018 51.66 51.71 51.66 51.69 31,465 -0.01(-0.02%)
Mar 22, 2018 51.62 51.70 51.62 51.70 60,760 +0.14(+0.28%)
Mar 21, 2018 51.55 51.59 51.50 51.56 108,592 +0.00(+0.00%)
Mar 20, 2018 51.60 51.68 51.56 51.56 85,718 -0.07(-0.14%)
Mar 19, 2018 51.55 51.65 51.53 51.63 83,315 +0.04(+0.08%)
Mar 16, 2018 51.52 51.70 51.52 51.59 86,882 +0.04(+0.07%)
Mar 15, 2018 51.53 51.59 51.52 51.55 42,654 +0.03(+0.07%)
Mar 14, 2018 51.50 51.60 51.44 51.52 134,076 +0.04(+0.09%)
Mar 13, 2018 51.51 51.60 51.43 51.47 80,331 -0.01(-0.02%)
Mar 12, 2018 51.52 51.58 51.48 51.48 86,398 -0.04(-0.09%)
Mar 09, 2018 51.46 51.59 51.46 51.52 89,933 -0.08(-0.15%)
Mar 08, 2018 51.60 51.67 51.57 51.60 36,197 -0.11(-0.21%)
Mar 07, 2018 51.71 51.71 62,813 +0.08(+0.15%)
Mar 06, 2018 51.66 51.67 51.54 51.63 61,932 -0.05(-0.10%)
Mar 05, 2018 51.60 51.69 51.57 51.68 82,214 +0.12(+0.24%)
Mar 02, 2018 51.69 51.70 51.55 51.56 85,100 -0.15(-0.29%)
Mar 01, 2018 51.55 51.74 51.54 51.71 193,048 +0.15(+0.28%)
Feb 28, 2018 51.52 51.62 51.52 51.56 75,842 +0.03(+0.06%)
Feb 27, 2018 51.56 51.56 51.44 51.53 108,479 -0.03(-0.05%)
Feb 26, 2018 51.54 51.63 51.54 51.56 88,237 -0.02(-0.03%)
Feb 23, 2018 51.49 51.62 51.49 51.58 75,511 +0.15(+0.29%)
Feb 22, 2018 51.46 51.58 51.42 51.43 89,214 -0.10(-0.19%)
Feb 21, 2018 51.58 51.63 51.41 51.52 115,125 +0.09(+0.17%)
Feb 20, 2018 51.52 51.55 51.37 51.44 79,214 -0.07(-0.14%)
Feb 16, 2018 51.51 51.51 51.51 0 -0.03(-0.05%)
Feb 15, 2018 51.58 51.60 51.52 51.53 38,371 -0.01(-0.03%)
Feb 14, 2018 51.66 51.66 51.52 51.55 60,825 -0.14(-0.27%)
Feb 13, 2018 51.72 51.77 51.64 51.68 78,719 +0.04(+0.07%)
Feb 12, 2018 51.70 51.72 51.60 51.65 57,820 +0.07(+0.14%)
Feb 09, 2018 51.62 51.75 51.58 51.58 68,955 -0.09(-0.17%)
Feb 08, 2018 51.67 51.70 51.59 51.67 539,657 -0.02(-0.03%)
Feb 07, 2018 51.77 51.77 51.64 51.68 169,047 -0.04(-0.07%)
Feb 06, 2018 51.67 51.74 51.65 51.72 168,755 +0.13(+0.26%)
Feb 05, 2018 51.54 51.69 51.54 51.59 295,813 +0.02(+0.03%)
Feb 02, 2018 51.68 51.68 51.54 51.57 111,769 -0.13(-0.24%)
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.