California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 52.31 52.37 52.24 52.27 472,400 -0.06(-0.11%)
Oct 28, 2022 52.29 52.36 52.22 52.33 645,036 +0.02(+0.04%)
Oct 27, 2022 52.28 52.40 52.27 52.31 1,006,946 +0.02(+0.04%)
Oct 26, 2022 52.25 52.33 52.16 52.29 881,096 +0.06(+0.11%)
Oct 25, 2022 52.33 52.45 52.17 52.23 466,480 -0.06(-0.11%)
Oct 24, 2022 52.45 52.51 52.25 52.29 2,332,655 -0.16(-0.31%)
Oct 21, 2022 52.76 52.77 52.46 52.46 1,775,991 -0.44(-0.82%)
Oct 20, 2022 53.09 53.09 52.85 52.89 860,492 -0.16(-0.31%)
Oct 19, 2022 53.18 53.18 53.03 53.06 288,585 -0.19(-0.36%)
Oct 18, 2022 53.26 53.29 53.14 53.25 398,318 +0.11(+0.20%)
Oct 17, 2022 53.32 53.32 53.14 53.14 1,055,569 +0.13(+0.24%)
Oct 14, 2022 53.20 53.20 52.96 53.02 311,709 -0.14(-0.25%)
Oct 13, 2022 52.87 53.15 52.86 53.15 395,820 -0.10(-0.18%)
Oct 12, 2022 53.32 53.34 53.22 53.25 260,325 +0.03(+0.05%)
Oct 11, 2022 53.18 53.24 53.07 53.22 290,321 +0.13(+0.24%)
Oct 10, 2022 53.21 53.21 52.94 53.10 313,935 -0.10(-0.18%)
Oct 07, 2022 53.16 53.20 53.08 53.19 506,289 +0.01(+0.02%)
Oct 06, 2022 53.13 53.18 53.03 53.18 632,639 +0.12(+0.22%)
Oct 05, 2022 53.09 53.12 52.98 53.07 303,406 -0.03(-0.05%)
Oct 04, 2022 52.92 53.18 52.91 53.10 553,680 +0.43(+0.81%)
Oct 03, 2022 52.56 52.72 52.55 52.67 947,279 +0.31(+0.59%)
Sep 30, 2022 52.47 52.54 52.36 52.36 401,387 -0.17(-0.33%)
Sep 29, 2022 52.49 52.54 52.36 52.54 379,031 +0.05(+0.09%)
Sep 28, 2022 52.56 52.58 52.39 52.49 402,973 +0.05(+0.09%)
Sep 27, 2022 52.51 52.56 52.34 52.44 933,324 -0.20(-0.39%)
Sep 26, 2022 52.89 52.92 52.61 52.64 1,164,195 -0.42(-0.78%)
Sep 23, 2022 53.24 53.24 52.90 53.06 1,834,370 -0.18(-0.34%)
Sep 22, 2022 53.41 53.41 53.19 53.24 588,047 -0.20(-0.38%)
Sep 21, 2022 53.33 53.49 53.31 53.44 1,643,349 +0.14(+0.27%)
Sep 20, 2022 53.40 53.47 53.20 53.30 1,385,550 -0.25(-0.47%)
Sep 19, 2022 53.59 53.60 53.49 53.55 516,552 -0.05(-0.09%)
Sep 16, 2022 53.63 53.72 53.60 53.60 294,069 -0.09(-0.16%)
Sep 15, 2022 53.74 53.75 53.60 53.69 468,576 -0.04(-0.07%)
Sep 14, 2022 53.88 53.89 53.68 53.72 795,078 -0.16(-0.30%)
Sep 13, 2022 53.85 53.98 53.85 53.89 308,413 -0.14(-0.27%)
Sep 12, 2022 54.10 54.16 54.00 54.03 318,330 -0.07(-0.12%)
Sep 09, 2022 53.92 54.10 53.87 54.10 242,371 +0.19(+0.36%)
Sep 08, 2022 53.90 53.99 53.89 53.91 186,058 -0.18(-0.34%)
Sep 07, 2022 53.98 54.12 53.97 54.09 283,542 +0.04(+0.07%)
Sep 06, 2022 54.17 54.17 54.03 54.05 315,779 -0.31(-0.57%)
Sep 02, 2022 54.33 54.36 54.26 54.36 428,723 +0.19(+0.36%)
Sep 01, 2022 54.09 54.19 53.98 54.17 570,903 -0.21(-0.39%)
Aug 31, 2022 54.33 54.43 54.33 54.38 216,262 -0.05(-0.09%)
Aug 30, 2022 54.41 54.51 54.32 54.43 292,529 -0.08(-0.14%)
Aug 29, 2022 54.55 54.56 54.39 54.51 812,726 -0.11(-0.19%)
Aug 26, 2022 54.65 54.65 54.55 54.61 154,589 -0.03(-0.05%)
Aug 25, 2022 54.64 54.69 54.58 54.64 245,288 -0.07(-0.12%)
Aug 24, 2022 54.81 54.81 54.57 54.71 209,773 -0.11(-0.19%)
Aug 23, 2022 54.80 54.92 54.73 54.82 214,215 +0.05(+0.09%)
Aug 22, 2022 54.81 54.85 54.73 54.77 345,253 -0.13(-0.25%)
Aug 19, 2022 54.99 54.99 54.86 54.90 658,009 -0.31(-0.56%)
Aug 18, 2022 55.37 55.37 55.14 55.21 815,571 -0.08(-0.14%)
Aug 17, 2022 55.54 55.54 55.27 55.29 356,336 -0.39(-0.69%)
Aug 16, 2022 55.79 55.79 55.64 55.67 262,288 -0.10(-0.17%)
Aug 15, 2022 55.79 55.79 55.72 55.77 204,867 +0.00(+0.00%)
Aug 12, 2022 55.77 55.80 55.67 55.77 241,158 +0.14(+0.26%)
Aug 11, 2022 55.81 55.81 55.57 55.63 166,352 -0.13(-0.24%)
Aug 10, 2022 55.78 55.84 55.67 55.76 392,943 +0.10(+0.17%)
Aug 09, 2022 55.64 55.69 55.62 55.66 169,945 -0.02(-0.03%)
Aug 08, 2022 55.71 55.74 55.66 55.68 142,897 +0.06(+0.10%)
Aug 05, 2022 55.71 55.75 55.57 55.63 170,788 -0.28(-0.50%)
Aug 04, 2022 55.90 55.91 55.84 55.91 163,669 +0.03(+0.05%)
Aug 03, 2022 55.80 55.88 55.64 55.88 197,483 +0.19(+0.35%)
Aug 02, 2022 55.88 55.92 55.68 55.68 177,487 -0.11(-0.19%)
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.