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 31, 2020 55.75 56.01 55.30 55.46 292,401 -0.37(-0.66%)
Mar 30, 2020 55.84 56.12 55.73 55.82 245,842 +0.18(+0.33%)
Mar 27, 2020 55.50 56.17 55.50 55.64 436,310 -0.27(-0.48%)
Mar 26, 2020 54.29 55.97 54.29 55.90 481,795 +1.71(+3.16%)
Mar 25, 2020 51.82 54.26 51.82 54.19 379,809 +2.63(+5.10%)
Mar 24, 2020 48.58 51.96 48.58 51.56 518,628 +2.28(+4.63%)
Mar 23, 2020 49.01 52.23 48.58 49.28 1,418,973 -0.20(-0.41%)
Mar 20, 2020 49.39 50.40 48.57 49.48 789,570 -0.20(-0.41%)
Mar 19, 2020 50.73 52.07 49.48 49.68 1,772,330 -2.81(-5.36%)
Mar 18, 2020 52.22 53.08 51.41 52.50 1,239,912 -0.30(-0.57%)
Mar 17, 2020 53.19 53.73 52.25 52.80 1,090,954 -1.32(-2.44%)
Mar 16, 2020 53.60 54.60 52.60 54.12 791,989 +0.16(+0.31%)
Mar 13, 2020 54.80 54.87 53.41 53.95 561,811 +0.62(+1.17%)
Mar 12, 2020 55.23 55.42 53.25 53.33 1,685,796 -3.01(-5.35%)
Mar 11, 2020 57.12 57.16 56.34 56.34 232,867 -0.89(-1.55%)
Mar 10, 2020 57.55 57.68 57.06 57.23 197,338 -0.45(-0.78%)
Mar 09, 2020 57.69 57.94 56.80 57.68 251,709 +0.14(+0.24%)
Mar 06, 2020 57.70 57.70 57.38 57.55 74,209 +0.14(+0.24%)
Mar 05, 2020 57.52 57.52 57.37 57.41 113,884 -0.04(-0.06%)
Mar 04, 2020 57.45 57.51 57.42 57.44 66,424 -0.06(-0.11%)
Mar 03, 2020 57.47 57.57 57.38 57.51 141,017 +0.17(+0.30%)
Mar 02, 2020 57.46 57.52 57.33 57.34 142,633 -0.05(-0.09%)
Feb 28, 2020 57.53 57.57 57.33 57.39 233,587 -0.11(-0.19%)
Feb 27, 2020 57.49 57.58 57.47 57.50 104,988 +0.01(+0.02%)
Feb 26, 2020 57.41 57.53 57.41 57.49 67,078 +0.05(+0.08%)
Feb 25, 2020 57.43 57.49 57.41 57.44 117,287 +0.02(+0.03%)
Feb 24, 2020 57.33 57.43 57.33 57.43 99,245 +0.26(+0.45%)
Feb 21, 2020 57.15 57.22 57.12 57.17 99,905 +0.09(+0.16%)
Feb 20, 2020 57.00 57.08 57.00 57.08 132,131 +0.11(+0.19%)
Feb 19, 2020 56.90 56.97 56.90 56.97 68,761 +0.01(+0.02%)
Feb 18, 2020 56.87 56.97 56.87 56.96 120,529 +0.06(+0.11%)
Feb 14, 2020 56.79 56.90 56.79 56.90 57,057 +0.10(+0.18%)
Feb 13, 2020 56.79 56.84 56.79 56.79 63,466 -0.07(-0.13%)
Feb 12, 2020 56.83 56.88 56.80 56.87 121,546 -0.01(-0.02%)
Feb 11, 2020 56.84 56.88 56.83 56.88 72,325 +0.06(+0.11%)
Feb 10, 2020 56.79 56.85 56.79 56.81 64,894 +0.03(+0.05%)
Feb 07, 2020 56.79 56.79 56.73 56.79 69,190 +0.05(+0.10%)
Feb 06, 2020 56.69 56.73 56.68 56.73 64,372 +0.01(+0.02%)
Feb 05, 2020 56.72 56.73 56.65 56.72 90,359 -0.04(-0.06%)
Feb 04, 2020 56.79 56.79 56.76 56.76 133,641 -0.15(-0.26%)
Feb 03, 2020 56.85 57.00 56.83 56.90 87,091 -0.01(-0.01%)
Jan 31, 2020 56.83 56.92 56.83 56.91 80,142 +0.08(+0.14%)
Jan 30, 2020 56.90 56.90 56.82 56.83 66,468 -0.03(-0.05%)
Jan 29, 2020 56.81 56.86 56.77 56.86 61,954 +0.07(+0.13%)
Jan 28, 2020 56.80 56.80 56.76 56.78 84,779 -0.03(-0.05%)
Jan 27, 2020 56.71 56.81 56.71 56.81 64,603 +0.13(+0.23%)
Jan 24, 2020 56.61 56.71 56.61 56.68 92,842 +0.07(+0.13%)
Jan 23, 2020 56.60 56.62 56.59 56.61 69,204 +0.05(+0.10%)
Jan 22, 2020 56.54 56.56 56.52 56.56 68,674 +0.01(+0.02%)
Jan 21, 2020 56.45 56.55 56.45 56.55 77,705 +0.11(+0.19%)
Jan 17, 2020 56.45 56.48 56.44 56.44 109,483 -0.08(-0.15%)
Jan 16, 2020 56.47 56.52 56.46 56.52 89,876 +0.06(+0.11%)
Jan 15, 2020 56.44 56.46 56.44 56.46 134,168 +0.08(+0.15%)
Jan 14, 2020 56.28 56.37 56.28 56.37 148,659 +0.04(+0.06%)
Jan 13, 2020 56.32 56.34 56.31 56.34 93,338 +0.01(+0.02%)
Jan 10, 2020 56.33 56.34 56.31 56.33 51,566 +0.01(+0.02%)
Jan 09, 2020 56.29 56.32 56.26 56.32 70,133 +0.08(+0.15%)
Jan 08, 2020 56.24 56.31 56.24 56.24 83,622 +0.00(+0.00%)
Jan 07, 2020 56.15 56.29 56.15 56.24 87,313 +0.06(+0.11%)
Jan 06, 2020 56.15 56.20 56.12 56.17 65,349 -0.02(-0.03%)
Jan 03, 2020 56.08 56.19 55.98 56.19 100,287 +0.26(+0.47%)
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.