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 (%)
Nov 29, 2019 55.79 55.79 55.76 55.77 18,892 -0.02(-0.03%)
Nov 27, 2019 55.72 55.81 55.72 55.79 82,599 +0.02(+0.03%)
Nov 26, 2019 55.67 55.78 55.67 55.77 284,113 +0.11(+0.20%)
Nov 25, 2019 55.60 55.73 55.60 55.66 97,116 +0.05(+0.08%)
Nov 22, 2019 55.70 55.70 55.62 55.62 66,782 +0.01(+0.02%)
Nov 21, 2019 55.55 55.64 55.55 55.61 77,733 -0.09(-0.16%)
Nov 20, 2019 55.61 55.71 55.61 55.69 113,585 +0.11(+0.20%)
Nov 19, 2019 55.54 55.58 55.50 55.58 168,143 +0.04(+0.07%)
Nov 18, 2019 55.47 55.55 55.47 55.54 108,769 +0.07(+0.13%)
Nov 15, 2019 55.44 55.54 55.44 55.47 64,256 -0.05(-0.08%)
Nov 14, 2019 55.51 55.55 55.46 55.52 79,265 +0.20(+0.36%)
Nov 13, 2019 55.35 55.46 55.32 55.32 79,293 -0.05(-0.09%)
Nov 12, 2019 55.37 55.38 55.29 55.37 41,124 -0.01(-0.02%)
Nov 11, 2019 55.33 55.38 55.33 55.38 40,335 +0.04(+0.07%)
Nov 08, 2019 55.38 55.38 55.29 55.34 82,270 -0.01(-0.02%)
Nov 07, 2019 55.46 55.54 55.30 55.35 135,208 -0.15(-0.28%)
Nov 06, 2019 55.50 55.53 55.48 55.51 73,312 -0.01(-0.02%)
Nov 05, 2019 55.53 55.56 55.47 55.52 88,021 -0.15(-0.26%)
Nov 04, 2019 55.67 55.68 55.64 55.66 66,389 -0.04(-0.07%)
Nov 01, 2019 55.73 55.73 55.67 55.70 93,693 +0.00(+0.00%)
Oct 31, 2019 55.69 55.72 55.63 55.70 73,966 +0.12(+0.21%)
Oct 30, 2019 55.51 55.59 55.49 55.58 58,115 +0.10(+0.18%)
Oct 29, 2019 55.44 55.52 55.44 55.48 67,170 -0.02(-0.03%)
Oct 28, 2019 55.44 55.53 55.41 55.50 149,196 +0.05(+0.10%)
Oct 25, 2019 55.45 55.52 55.44 55.44 79,985 -0.07(-0.13%)
Oct 24, 2019 55.45 55.55 55.45 55.52 85,019 -0.02(-0.03%)
Oct 23, 2019 55.46 55.56 55.46 55.53 56,503 +0.08(+0.15%)
Oct 22, 2019 55.46 55.53 55.45 55.45 60,929 -0.05(-0.09%)
Oct 21, 2019 55.48 55.53 55.47 55.50 43,810 -0.12(-0.22%)
Oct 18, 2019 55.61 55.63 55.55 55.63 65,572 +0.05(+0.09%)
Oct 17, 2019 55.63 55.63 55.54 55.58 101,191 -0.09(-0.15%)
Oct 16, 2019 55.66 55.75 55.63 55.66 111,441 -0.13(-0.23%)
Oct 15, 2019 55.77 55.79 55.63 55.79 154,043 -0.02(-0.03%)
Oct 14, 2019 55.68 55.83 55.68 55.81 44,603 +0.17(+0.31%)
Oct 11, 2019 55.85 55.85 55.63 55.63 54,900 -0.29(-0.52%)
Oct 10, 2019 55.92 55.96 55.90 55.93 61,650 -0.10(-0.18%)
Oct 09, 2019 55.97 56.03 55.93 56.03 57,897 +0.02(+0.03%)
Oct 08, 2019 55.83 56.03 55.83 56.01 67,698 +0.18(+0.32%)
Oct 07, 2019 55.88 55.88 55.83 55.83 67,877 -0.01(-0.02%)
Oct 04, 2019 55.82 55.90 55.82 55.83 78,775 -0.05(-0.08%)
Oct 03, 2019 55.81 55.89 55.80 55.88 73,559 +0.19(+0.34%)
Oct 02, 2019 55.70 55.71 55.63 55.69 70,973 +0.08(+0.15%)
Oct 01, 2019 55.49 55.67 55.49 55.61 57,414 +0.00(+0.00%)
Sep 30, 2019 55.51 55.63 55.51 55.61 82,288 +0.05(+0.10%)
Sep 27, 2019 55.53 55.60 55.52 55.55 34,273 -0.03(-0.05%)
Sep 26, 2019 55.69 55.69 55.52 55.58 52,141 -0.05(-0.08%)
Sep 25, 2019 55.68 55.68 55.53 55.62 98,785 +0.15(+0.28%)
Sep 24, 2019 55.55 55.64 55.42 55.47 165,558 +0.04(+0.07%)
Sep 23, 2019 55.52 55.60 55.43 55.43 97,879 +0.00(+0.00%)
Sep 20, 2019 55.42 55.54 55.36 55.43 81,880 +0.11(+0.20%)
Sep 19, 2019 55.28 55.41 55.13 55.33 132,756 +0.13(+0.23%)
Sep 18, 2019 55.26 55.33 55.18 55.20 99,964 -0.01(-0.02%)
Sep 17, 2019 55.17 55.21 55.14 55.21 81,605 -0.01(-0.02%)
Sep 16, 2019 55.24 55.24 55.13 55.22 64,342 -0.07(-0.13%)
Sep 13, 2019 55.35 55.39 55.24 55.29 134,447 -0.16(-0.28%)
Sep 12, 2019 55.53 55.54 55.41 55.44 127,872 -0.15(-0.28%)
Sep 11, 2019 55.58 55.62 55.50 55.60 102,482 -0.10(-0.18%)
Sep 10, 2019 55.75 55.75 55.65 55.70 151,416 -0.04(-0.06%)
Sep 09, 2019 55.80 55.80 55.71 55.73 90,089 -0.17(-0.30%)
Sep 06, 2019 55.92 55.94 55.88 55.90 63,366 +0.04(+0.07%)
Sep 05, 2019 56.01 56.02 55.84 55.86 112,046 -0.24(-0.44%)
Sep 04, 2019 56.11 56.13 56.05 56.11 69,251 +0.05(+0.10%)
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.