California Muni Bond Ishares ETF (NY: CMF )

57.97 -0.09 (-0.16%)
Streaming Delayed Price Updated: 11:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 58.33 58.34 58.32 58.32 77,416 -0.01(-0.02%)
Nov 27, 2020 58.34 58.37 58.30 58.33 68,023 +0.06(+0.10%)
Nov 25, 2020 58.29 58.30 58.26 58.27 48,511 +0.01(+0.02%)
Nov 24, 2020 58.31 58.31 58.25 58.26 149,638 -0.05(-0.08%)
Nov 23, 2020 58.26 58.32 58.26 58.31 96,712 +0.01(+0.02%)
Nov 20, 2020 58.25 58.35 58.25 58.30 143,162 +0.10(+0.17%)
Nov 19, 2020 58.12 58.22 58.12 58.20 50,084 +0.13(+0.23%)
Nov 18, 2020 58.13 58.13 58.02 58.07 89,451 +0.04(+0.07%)
Nov 17, 2020 57.96 58.06 57.96 58.03 57,454 +0.11(+0.18%)
Nov 16, 2020 57.88 57.99 57.88 57.92 94,269 -0.03(-0.05%)
Nov 13, 2020 57.90 57.99 57.90 57.95 71,042 +0.07(+0.12%)
Nov 12, 2020 57.86 57.91 57.85 57.88 77,471 +0.02(+0.03%)
Nov 11, 2020 57.83 57.89 57.83 57.86 52,197 +0.03(+0.05%)
Nov 10, 2020 57.83 57.87 57.79 57.84 65,137 +0.04(+0.07%)
Nov 09, 2020 57.81 57.82 57.76 57.80 102,597 -0.04(-0.07%)
Nov 06, 2020 57.91 57.91 57.83 57.84 78,911 +0.00(+0.00%)
Nov 05, 2020 57.75 57.89 57.75 57.84 100,451 +0.06(+0.10%)
Nov 04, 2020 57.74 57.80 57.73 57.78 91,645 +0.36(+0.63%)
Nov 03, 2020 57.43 57.43 57.35 57.42 85,844 +0.01(+0.02%)
Nov 02, 2020 57.42 57.43 57.35 57.41 77,462 +0.05(+0.09%)
Oct 30, 2020 57.32 57.43 57.32 57.36 87,981 +0.01(+0.02%)
Oct 29, 2020 57.40 57.47 57.35 57.35 78,459 -0.06(-0.10%)
Oct 28, 2020 57.35 57.42 57.31 57.40 120,164 +0.04(+0.06%)
Oct 27, 2020 57.40 57.40 57.33 57.37 51,189 +0.03(+0.05%)
Oct 26, 2020 57.35 57.40 57.34 57.34 82,941 -0.05(-0.08%)
Oct 23, 2020 57.39 57.39 57.32 57.39 61,317 +0.06(+0.10%)
Oct 22, 2020 57.38 57.38 57.23 57.33 100,536 +0.03(+0.05%)
Oct 21, 2020 57.32 57.36 57.29 57.30 64,920 -0.05(-0.08%)
Oct 20, 2020 57.43 57.43 57.35 57.35 84,792 -0.07(-0.13%)
Oct 19, 2020 57.42 57.45 57.38 57.42 85,905 -0.03(-0.06%)
Oct 16, 2020 57.43 57.50 57.42 57.46 51,169 +0.07(+0.12%)
Oct 15, 2020 57.37 57.47 57.35 57.39 88,715 -0.01(-0.02%)
Oct 14, 2020 57.36 57.46 57.36 57.40 110,785 +0.02(+0.03%)
Oct 13, 2020 57.36 57.42 57.33 57.38 98,566 +0.10(+0.18%)
Oct 12, 2020 57.30 57.40 57.25 57.28 181,768 -0.03(-0.05%)
Oct 09, 2020 57.46 57.49 57.24 57.31 205,326 -0.07(-0.13%)
Oct 08, 2020 57.48 57.48 57.37 57.39 85,069 -0.03(-0.05%)
Oct 07, 2020 57.57 57.57 57.39 57.41 114,870 -0.19(-0.34%)
Oct 06, 2020 57.61 57.62 57.42 57.61 122,163 +0.06(+0.11%)
Oct 05, 2020 57.70 57.70 57.54 57.54 140,310 -0.11(-0.19%)
Oct 02, 2020 57.73 57.76 57.60 57.65 104,930 -0.04(-0.06%)
Oct 01, 2020 57.75 57.75 57.66 57.69 71,242 -0.02(-0.03%)
Sep 30, 2020 57.72 57.78 57.69 57.71 104,963 -0.07(-0.13%)
Sep 29, 2020 57.81 57.81 57.74 57.78 70,092 +0.05(+0.08%)
Sep 28, 2020 57.73 57.77 57.72 57.74 47,478 +0.02(+0.03%)
Sep 25, 2020 57.80 57.80 57.68 57.72 85,084 -0.03(-0.05%)
Sep 24, 2020 57.75 57.81 57.75 57.75 55,068 -0.01(-0.02%)
Sep 23, 2020 57.81 57.82 57.75 57.75 60,074 +0.00(+0.00%)
Sep 22, 2020 57.75 57.81 57.75 57.75 75,986 +0.04(+0.06%)
Sep 21, 2020 57.84 57.84 57.72 57.72 70,428 -0.07(-0.13%)
Sep 18, 2020 57.72 57.80 57.72 57.79 69,408 +0.03(+0.06%)
Sep 17, 2020 57.75 57.79 57.72 57.76 105,265 +0.04(+0.07%)
Sep 16, 2020 57.72 57.76 57.69 57.72 57,911 -0.01(-0.02%)
Sep 15, 2020 57.71 57.78 57.71 57.73 87,480 +0.00(+0.00%)
Sep 14, 2020 57.71 57.75 57.70 57.73 56,184 -0.03(-0.05%)
Sep 11, 2020 57.75 57.76 57.69 57.75 137,843 +0.02(+0.03%)
Sep 10, 2020 57.69 57.75 57.67 57.74 76,601 +0.01(+0.02%)
Sep 09, 2020 57.63 57.75 57.63 57.72 53,999 +0.05(+0.09%)
Sep 08, 2020 57.72 57.72 57.67 57.67 53,914 -0.04(-0.06%)
Sep 04, 2020 57.67 57.72 57.62 57.71 75,894 +0.00(+0.00%)
Sep 03, 2020 57.68 57.73 57.65 57.71 126,130 -0.03(-0.05%)
Sep 02, 2020 57.67 57.76 57.67 57.74 71,853 -0.02(-0.03%)
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.