California Muni Bond Ishares ETF (NY: CMF )

57.51 +0.03 (+0.05%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 54.60 54.72 54.57 54.72 94,482 +0.12(+0.21%)
Feb 27, 2023 54.57 54.64 54.52 54.60 109,663 +0.16(+0.29%)
Feb 24, 2023 54.53 54.53 54.42 54.44 246,496 -0.25(-0.46%)
Feb 23, 2023 54.55 54.71 54.55 54.70 248,953 +0.17(+0.30%)
Feb 22, 2023 54.57 54.62 54.48 54.53 262,023 -0.02(-0.04%)
Feb 21, 2023 54.62 54.62 54.46 54.55 279,015 -0.23(-0.43%)
Feb 17, 2023 54.86 54.89 54.78 54.78 146,122 -0.25(-0.46%)
Feb 16, 2023 55.32 55.32 55.00 55.04 252,165 -0.32(-0.58%)
Feb 15, 2023 55.52 55.52 55.32 55.36 176,702 -0.25(-0.46%)
Feb 14, 2023 55.55 55.61 55.47 55.61 155,494 -0.07(-0.12%)
Feb 13, 2023 55.66 55.70 55.60 55.68 119,168 +0.04(+0.07%)
Feb 10, 2023 55.72 55.72 55.56 55.64 109,047 -0.05(-0.09%)
Feb 09, 2023 55.77 55.77 55.63 55.69 166,265 -0.07(-0.12%)
Feb 08, 2023 55.77 55.77 55.70 55.76 127,403 -0.06(-0.10%)
Feb 07, 2023 55.81 55.83 55.70 55.82 287,296 +0.04(+0.07%)
Feb 06, 2023 55.88 55.90 55.78 55.78 235,207 -0.21(-0.38%)
Feb 03, 2023 56.04 56.07 55.96 55.99 246,707 -0.16(-0.28%)
Feb 02, 2023 56.26 56.33 56.15 56.15 255,682 +0.00(+0.00%)
Feb 01, 2023 56.07 56.19 55.94 56.15 281,458 +0.19(+0.34%)
Jan 31, 2023 56.05 56.05 55.87 55.96 337,566 +0.07(+0.12%)
Jan 30, 2023 55.97 55.97 55.89 55.89 132,788 -0.02(-0.03%)
Jan 27, 2023 55.97 55.97 55.88 55.91 145,181 -0.02(-0.03%)
Jan 26, 2023 56.01 56.05 55.93 55.93 147,334 -0.07(-0.12%)
Jan 25, 2023 56.05 56.07 55.95 56.00 492,812 -0.09(-0.16%)
Jan 24, 2023 55.97 56.09 55.92 56.09 247,307 +0.19(+0.35%)
Jan 23, 2023 55.96 56.01 55.85 55.89 241,657 -0.10(-0.17%)
Jan 20, 2023 56.01 56.05 55.94 55.99 169,799 -0.08(-0.14%)
Jan 19, 2023 56.03 56.10 55.98 56.07 193,174 +0.04(+0.07%)
Jan 18, 2023 56.00 56.08 55.99 56.03 191,466 +0.18(+0.31%)
Jan 17, 2023 55.77 55.85 55.73 55.85 236,715 +0.12(+0.21%)
Jan 13, 2023 55.79 55.82 55.71 55.74 149,032 -0.05(-0.09%)
Jan 12, 2023 55.66 55.79 55.64 55.78 246,327 +0.21(+0.39%)
Jan 11, 2023 55.46 55.61 55.46 55.57 122,515 +0.17(+0.32%)
Jan 10, 2023 55.39 55.42 55.30 55.40 177,283 +0.06(+0.11%)
Jan 09, 2023 55.28 55.40 55.28 55.34 189,488 +0.13(+0.23%)
Jan 06, 2023 55.04 55.27 55.04 55.21 304,883 +0.18(+0.32%)
Jan 05, 2023 55.06 55.12 55.00 55.04 161,922 +0.02(+0.04%)
Jan 04, 2023 55.03 55.09 55.01 55.02 221,289 +0.20(+0.37%)
Jan 03, 2023 54.81 54.88 54.80 54.81 303,279 +0.24(+0.45%)
Dec 30, 2022 54.67 54.70 54.57 54.57 534,066 -0.17(-0.30%)
Dec 29, 2022 54.72 54.73 54.64 54.73 363,144 +0.10(+0.18%)
Dec 28, 2022 54.75 54.79 54.62 54.64 359,335 -0.08(-0.14%)
Dec 27, 2022 54.68 54.74 54.61 54.71 388,487 -0.10(-0.18%)
Dec 23, 2022 54.68 54.85 54.68 54.81 313,064 +0.03(+0.05%)
Dec 22, 2022 54.81 54.86 54.73 54.78 371,285 -0.05(-0.09%)
Dec 21, 2022 54.87 54.91 54.79 54.83 586,131 -0.05(-0.09%)
Dec 20, 2022 55.01 55.01 54.82 54.88 376,348 -0.16(-0.28%)
Dec 19, 2022 55.09 55.09 54.99 55.04 383,406 -0.17(-0.30%)
Dec 16, 2022 55.13 55.24 55.01 55.20 361,892 -0.05(-0.09%)
Dec 15, 2022 55.26 55.26 55.18 55.25 664,345 +0.03(+0.06%)
Dec 14, 2022 55.21 55.22 55.03 55.22 439,849 -0.03(-0.05%)
Dec 13, 2022 55.30 55.30 55.17 55.24 460,358 +0.29(+0.53%)
Dec 12, 2022 55.09 55.11 54.95 54.95 497,085 -0.10(-0.18%)
Dec 09, 2022 55.17 55.17 54.96 55.05 349,427 -0.04(-0.07%)
Dec 08, 2022 55.25 55.25 55.07 55.09 647,335 -0.17(-0.30%)
Dec 07, 2022 55.11 55.25 55.06 55.25 466,912 +0.17(+0.30%)
Dec 06, 2022 55.02 55.13 55.00 55.09 322,379 +0.14(+0.25%)
Dec 05, 2022 54.94 55.05 54.92 54.95 282,822 -0.09(-0.16%)
Dec 02, 2022 54.98 55.06 54.88 55.04 392,004 +0.05(+0.09%)
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.