California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.47 59.49 59.44 59.49 136,699 +0.03(+0.05%)
Dec 30, 2021 59.47 59.50 59.40 59.46 169,256 +0.09(+0.14%)
Dec 29, 2021 59.40 59.46 59.37 59.37 60,553 -0.10(-0.18%)
Dec 28, 2021 59.48 59.49 59.44 59.48 71,147 +0.04(+0.06%)
Dec 27, 2021 59.41 59.46 59.40 59.44 104,726 -0.01(-0.02%)
Dec 23, 2021 59.51 59.51 59.41 59.45 85,379 -0.01(-0.02%)
Dec 22, 2021 59.47 59.49 59.44 59.46 68,306 +0.03(+0.06%)
Dec 21, 2021 59.58 59.58 59.39 59.43 92,025 -0.04(-0.06%)
Dec 20, 2021 59.42 59.49 59.42 59.47 100,428 -0.02(-0.03%)
Dec 17, 2021 59.42 59.49 59.42 59.49 108,301 +0.10(+0.16%)
Dec 16, 2021 59.38 59.45 59.38 59.39 123,087 -0.03(-0.05%)
Dec 15, 2021 59.34 59.42 59.34 59.42 69,660 -0.03(-0.05%)
Dec 14, 2021 59.44 59.46 59.41 59.45 258,765 +0.01(+0.02%)
Dec 13, 2021 59.48 59.48 59.41 59.44 152,487 +0.09(+0.14%)
Dec 10, 2021 59.36 59.41 59.35 59.35 123,175 +0.01(+0.02%)
Dec 09, 2021 59.35 59.35 59.31 59.34 70,903 -0.02(-0.03%)
Dec 08, 2021 59.32 59.36 59.32 59.36 103,011 +0.04(+0.06%)
Dec 07, 2021 59.32 59.38 59.32 59.32 83,426 +0.00(+0.00%)
Dec 06, 2021 59.36 59.41 59.32 59.32 131,469 -0.07(-0.11%)
Dec 03, 2021 59.34 59.41 59.33 59.39 111,881 +0.03(+0.05%)
Dec 02, 2021 59.43 59.43 59.35 59.36 137,420 -0.05(-0.08%)
Dec 01, 2021 59.34 59.43 59.34 59.41 88,481 +0.04(+0.06%)
Nov 30, 2021 59.37 59.41 59.37 59.37 65,378 +0.07(+0.11%)
Nov 29, 2021 59.29 59.31 59.25 59.31 67,642 +0.01(+0.02%)
Nov 26, 2021 59.21 59.30 59.21 59.30 63,977 +0.10(+0.18%)
Nov 24, 2021 59.21 59.21 59.12 59.19 110,397 +0.10(+0.18%)
Nov 23, 2021 59.13 59.16 59.09 59.09 74,869 -0.11(-0.19%)
Nov 22, 2021 59.25 59.25 59.15 59.20 111,301 -0.03(-0.05%)
Nov 19, 2021 59.26 59.26 59.17 59.23 79,145 +0.10(+0.16%)
Nov 18, 2021 59.05 59.18 59.14 59.13 230,332 +0.05(+0.08%)
Nov 17, 2021 59.08 59.15 59.06 59.09 88,863 +0.02(+0.03%)
Nov 16, 2021 59.10 59.16 59.07 59.07 102,402 -0.09(-0.14%)
Nov 15, 2021 59.25 59.25 59.15 59.15 114,982 -0.06(-0.10%)
Nov 12, 2021 59.21 59.26 59.21 59.21 53,728 -0.01(-0.02%)
Nov 11, 2021 59.20 59.27 59.20 59.22 46,018 -0.04(-0.06%)
Nov 10, 2021 59.31 59.26 111,848 -0.05(-0.08%)
Nov 09, 2021 59.26 59.32 59.25 59.31 412,319 +0.15(+0.26%)
Nov 08, 2021 59.15 59.18 59.12 59.15 153,072 +0.04(+0.06%)
Nov 05, 2021 59.16 59.21 59.12 59.12 172,739 +0.06(+0.10%)
Nov 04, 2021 58.99 59.09 58.99 59.06 158,389 +0.04(+0.06%)
Nov 03, 2021 58.98 59.02 58.97 59.02 111,185 +0.08(+0.13%)
Nov 02, 2021 58.90 58.97 58.90 58.94 156,832 +0.07(+0.11%)
Nov 01, 2021 58.83 58.90 59.02 58.88 141,756 -0.07(-0.12%)
Oct 29, 2021 58.84 58.95 58.84 58.95 79,347 +0.07(+0.11%)
Oct 28, 2021 58.81 58.89 58.81 58.88 49,727 +0.02(+0.03%)
Oct 27, 2021 58.87 58.87 58.80 58.86 76,115 +0.11(+0.19%)
Oct 26, 2021 58.79 58.75 160,645 -0.06(-0.10%)
Oct 25, 2021 58.76 58.82 58.76 58.81 104,187 +0.02(+0.04%)
Oct 22, 2021 58.75 58.81 58.75 58.78 233,602 +0.01(+0.02%)
Oct 21, 2021 58.94 58.94 58.76 58.77 85,227 -0.13(-0.23%)
Oct 20, 2021 58.87 58.94 58.87 58.91 56,516 +0.03(+0.05%)
Oct 19, 2021 58.88 58.94 58.88 58.88 79,242 -0.05(-0.08%)
Oct 18, 2021 58.91 58.96 58.91 58.93 101,590 +0.02(+0.03%)
Oct 15, 2021 58.89 58.95 58.89 58.91 64,778 -0.04(-0.06%)
Oct 14, 2021 58.95 58.95 58.88 58.95 97,848 +0.05(+0.08%)
Oct 13, 2021 58.85 58.92 58.85 58.90 69,563 -0.03(-0.05%)
Oct 12, 2021 58.91 58.93 58.87 58.93 59,680 +0.12(+0.21%)
Oct 11, 2021 58.80 58.84 58.80 58.80 148,678 -0.08(-0.14%)
Oct 08, 2021 58.88 58.90 58.86 58.88 111,851 -0.02(-0.04%)
Oct 07, 2021 58.94 58.94 58.88 58.91 86,897 -0.04(-0.06%)
Oct 06, 2021 58.98 58.98 58.93 58.95 69,542 -0.01(-0.02%)
Oct 05, 2021 58.95 59.01 58.94 58.95 84,217 +0.01(+0.02%)
Oct 04, 2021 59.02 59.02 58.95 58.95 187,943 -0.04(-0.06%)
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.