California Muni Bond Ishares ETF (NY: CMF )

57.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 60.39 60.50 60.39 60.50 77,306 +0.07(+0.11%)
Oct 28, 2021 60.36 60.44 60.36 60.43 48,449 +0.02(+0.03%)
Oct 27, 2021 60.42 60.42 60.35 60.41 74,157 +0.12(+0.19%)
Oct 26, 2021 60.35 60.30 156,514 -0.06(-0.11%)
Oct 25, 2021 60.31 60.37 60.31 60.36 101,507 +0.02(+0.04%)
Oct 22, 2021 60.30 60.36 60.30 60.34 227,594 +0.01(+0.02%)
Oct 21, 2021 60.49 60.49 60.31 60.33 83,036 -0.14(-0.23%)
Oct 20, 2021 60.42 60.49 60.42 60.46 55,062 +0.03(+0.05%)
Oct 19, 2021 60.43 60.49 60.43 60.43 77,204 -0.05(-0.08%)
Oct 18, 2021 60.46 60.52 60.46 60.48 98,977 +0.02(+0.03%)
Oct 15, 2021 60.44 60.50 60.44 60.46 63,112 -0.04(-0.06%)
Oct 14, 2021 60.50 60.50 60.43 60.50 95,332 +0.05(+0.08%)
Oct 13, 2021 60.40 60.47 60.40 60.45 67,774 -0.03(-0.05%)
Oct 12, 2021 60.46 60.48 60.43 60.48 58,145 +0.13(+0.21%)
Oct 11, 2021 60.35 60.39 60.35 60.35 144,854 -0.08(-0.14%)
Oct 08, 2021 60.43 60.45 60.41 60.44 108,975 -0.03(-0.04%)
Oct 07, 2021 60.49 60.49 60.43 60.46 84,662 -0.04(-0.06%)
Oct 06, 2021 60.54 60.54 60.48 60.50 67,753 -0.01(-0.02%)
Oct 05, 2021 60.50 60.57 60.49 60.51 82,051 +0.01(+0.02%)
Oct 04, 2021 60.58 60.58 60.50 60.50 183,109 -0.04(-0.06%)
Oct 01, 2021 60.56 60.56 60.50 60.54 168,376 +0.05(+0.08%)
Sep 30, 2021 60.56 60.56 60.48 60.49 173,694 -0.06(-0.10%)
Sep 29, 2021 60.55 60.58 60.51 60.56 120,394 -0.03(-0.05%)
Sep 28, 2021 60.69 60.69 60.53 60.59 260,868 -0.19(-0.31%)
Sep 27, 2021 60.74 60.80 60.74 60.78 282,651 -0.03(-0.05%)
Sep 24, 2021 60.79 60.85 60.79 60.80 40,593 -0.00(-0.01%)
Sep 23, 2021 60.91 60.91 60.80 60.81 80,883 -0.19(-0.30%)
Sep 22, 2021 60.97 61.00 60.96 60.99 53,803 +0.00(+0.00%)
Sep 21, 2021 61.00 61.00 60.96 60.99 50,698 -0.01(-0.02%)
Sep 20, 2021 61.02 61.02 60.97 61.00 92,651 +0.05(+0.08%)
Sep 17, 2021 60.93 60.96 60.91 60.96 52,548 +0.03(+0.05%)
Sep 16, 2021 60.93 60.94 60.91 60.93 38,632 -0.04(-0.06%)
Sep 15, 2021 60.92 60.97 60.92 60.97 70,781 -0.01(-0.02%)
Sep 14, 2021 60.95 60.98 60.92 60.98 87,941 +0.04(+0.07%)
Sep 13, 2021 60.91 60.95 60.91 60.94 74,907 +0.01(+0.02%)
Sep 10, 2021 60.87 60.94 60.87 60.92 56,272 +0.00(+0.01%)
Sep 09, 2021 60.93 60.94 60.88 60.92 82,507 +0.01(+0.02%)
Sep 08, 2021 60.72 60.92 60.72 60.91 123,098 +0.18(+0.29%)
Sep 07, 2021 60.76 60.80 60.73 60.73 131,422 -0.15(-0.24%)
Sep 03, 2021 60.85 60.91 60.85 60.88 65,151 -0.05(-0.08%)
Sep 02, 2021 60.93 60.95 60.91 60.93 61,962 +0.00(+0.00%)
Sep 01, 2021 60.94 60.97 60.90 60.93 90,234 -0.02(-0.04%)
Aug 31, 2021 60.94 60.97 60.94 60.95 78,079 -0.01(-0.02%)
Aug 30, 2021 60.91 60.97 60.91 60.96 57,100 -0.01(-0.02%)
Aug 27, 2021 60.93 60.97 60.92 60.97 60,392 +0.01(+0.02%)
Aug 26, 2021 60.91 60.96 60.90 60.96 70,721 -0.02(-0.03%)
Aug 25, 2021 60.97 61.00 60.97 60.98 116,731 -0.03(-0.05%)
Aug 24, 2021 61.04 61.04 60.98 61.01 55,919 -0.01(-0.02%)
Aug 23, 2021 60.99 61.02 60.98 61.02 76,700 +0.00(+0.01%)
Aug 20, 2021 60.98 61.04 60.98 61.01 53,850 +0.00(+0.01%)
Aug 19, 2021 61.04 61.04 60.97 61.01 78,224 +0.01(+0.01%)
Aug 18, 2021 60.97 61.05 60.97 61.00 71,301 -0.01(-0.02%)
Aug 17, 2021 60.97 61.03 60.96 61.01 56,738 -0.01(-0.01%)
Aug 16, 2021 60.97 61.02 60.97 61.02 72,939 -0.00(-0.00%)
Aug 13, 2021 60.97 61.02 60.97 61.02 71,915 +0.01(+0.02%)
Aug 12, 2021 61.01 61.06 60.99 61.00 94,073 -0.05(-0.09%)
Aug 11, 2021 61.10 61.10 61.05 61.06 63,456 -0.02(-0.03%)
Aug 10, 2021 61.15 61.15 61.08 61.08 64,825 -0.04(-0.06%)
Aug 09, 2021 61.16 61.16 61.08 61.11 50,814 -0.01(-0.02%)
Aug 06, 2021 61.19 61.19 61.10 61.12 51,877 -0.08(-0.13%)
Aug 05, 2021 61.15 61.23 61.15 61.20 147,944 +0.04(+0.06%)
Aug 04, 2021 61.18 61.22 61.12 61.16 68,322 -0.08(-0.13%)
Aug 03, 2021 61.22 61.24 61.16 61.24 175,681 +0.09(+0.14%)
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.