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 (%)
Mar 29, 2019 53.99 54.05 53.93 54.05 69,013 +0.03(+0.05%)
Mar 28, 2019 54.03 54.05 54.00 54.03 73,198 +0.03(+0.05%)
Mar 27, 2019 53.95 54.01 53.95 54.00 88,166 +0.04(+0.07%)
Mar 26, 2019 53.93 53.97 53.92 53.96 90,166 +0.02(+0.04%)
Mar 25, 2019 53.92 54.01 53.87 53.94 116,910 +0.01(+0.01%)
Mar 22, 2019 53.84 53.93 53.80 53.93 95,141 +0.27(+0.51%)
Mar 21, 2019 53.71 53.72 53.64 53.66 136,662 -0.01(-0.02%)
Mar 20, 2019 53.51 53.71 53.50 53.67 98,128 +0.17(+0.32%)
Mar 19, 2019 53.48 53.54 53.47 53.50 94,841 +0.01(+0.01%)
Mar 18, 2019 53.48 53.51 53.45 53.49 68,961 -0.01(-0.03%)
Mar 15, 2019 53.49 53.51 53.43 53.51 44,979 +0.07(+0.14%)
Mar 14, 2019 53.45 53.47 53.41 53.44 56,434 -0.02(-0.03%)
Mar 13, 2019 53.38 53.48 53.38 53.45 80,450 -0.01(-0.02%)
Mar 12, 2019 53.42 53.49 53.41 53.46 88,864 +0.05(+0.08%)
Mar 11, 2019 53.40 53.44 53.36 53.42 71,947 +0.02(+0.03%)
Mar 08, 2019 53.43 53.43 53.39 53.40 70,336 +0.05(+0.10%)
Mar 07, 2019 53.32 53.35 53.32 53.34 59,016 +0.12(+0.22%)
Mar 06, 2019 53.16 53.23 53.16 53.23 66,172 +0.01(+0.02%)
Mar 05, 2019 53.20 53.24 53.17 53.22 99,799 +0.00(+0.01%)
Mar 04, 2019 53.20 53.25 53.18 53.21 119,413 +0.04(+0.08%)
Mar 01, 2019 53.16 53.19 53.12 53.17 113,000 +0.05(+0.09%)
Feb 28, 2019 53.10 53.18 53.09 53.13 70,534 -0.01(-0.02%)
Feb 27, 2019 53.24 53.24 53.12 53.14 76,585 -0.16(-0.31%)
Feb 26, 2019 53.23 53.31 53.23 53.30 68,366 +0.14(+0.26%)
Feb 25, 2019 53.07 53.22 53.07 53.16 225,799 -0.03(-0.05%)
Feb 22, 2019 53.15 53.23 53.14 53.19 61,412 +0.08(+0.15%)
Feb 21, 2019 53.12 53.15 53.07 53.11 89,765 -0.06(-0.12%)
Feb 20, 2019 53.14 53.19 53.14 53.17 55,838 +0.03(+0.05%)
Feb 19, 2019 53.18 53.18 53.11 53.14 127,761 -0.02(-0.03%)
Feb 15, 2019 53.09 53.19 53.09 53.16 132,765 +0.00(+0.00%)
Feb 14, 2019 53.15 53.18 53.14 53.16 70,259 +0.09(+0.17%)
Feb 13, 2019 53.13 53.14 53.05 53.07 54,011 -0.10(-0.19%)
Feb 12, 2019 53.12 53.19 53.11 53.17 100,857 +0.08(+0.15%)
Feb 11, 2019 53.10 53.16 52.95 53.09 191,831 -0.01(-0.02%)
Feb 08, 2019 53.08 53.11 53.03 53.10 71,132 +0.03(+0.05%)
Feb 07, 2019 52.95 53.09 52.93 53.07 95,745 +0.19(+0.36%)
Feb 06, 2019 52.93 52.93 52.87 52.88 210,757 -0.04(-0.07%)
Feb 05, 2019 52.89 52.93 52.87 52.92 67,257 -0.03(-0.05%)
Feb 04, 2019 52.92 52.97 52.89 52.95 89,946 +0.04(+0.07%)
Feb 01, 2019 52.99 52.99 52.90 52.91 115,203 -0.08(-0.14%)
Jan 31, 2019 52.91 53.01 52.91 52.98 73,019 +0.21(+0.39%)
Jan 30, 2019 52.84 52.87 52.78 52.78 127,454 -0.08(-0.15%)
Jan 29, 2019 52.78 52.86 52.78 52.86 54,875 +0.15(+0.29%)
Jan 28, 2019 52.70 52.81 52.70 52.70 75,539 +0.00(+0.00%)
Jan 25, 2019 52.73 52.76 52.70 52.70 47,249 -0.08(-0.15%)
Jan 24, 2019 52.76 52.80 52.75 52.79 52,230 +0.09(+0.17%)
Jan 23, 2019 52.71 52.78 52.70 52.70 85,561 -0.07(-0.14%)
Jan 22, 2019 52.88 52.88 52.70 52.77 94,723 +0.05(+0.09%)
Jan 18, 2019 52.77 52.83 52.72 52.72 68,494 -0.03(-0.05%)
Jan 17, 2019 52.80 52.80 52.72 52.75 48,234 +0.04(+0.07%)
Jan 16, 2019 52.80 52.81 52.71 52.71 82,252 -0.11(-0.21%)
Jan 15, 2019 52.82 52.84 52.80 52.82 76,933 +0.00(+0.00%)
Jan 14, 2019 52.85 52.85 52.80 52.82 163,509 +0.09(+0.17%)
Jan 11, 2019 52.77 52.80 52.70 52.73 81,773 +0.08(+0.15%)
Jan 10, 2019 52.79 52.80 52.65 52.65 113,694 -0.06(-0.12%)
Jan 09, 2019 52.82 52.82 52.70 52.71 80,874 -0.07(-0.14%)
Jan 08, 2019 52.89 52.91 52.79 52.79 104,025 -0.12(-0.22%)
Jan 07, 2019 52.92 52.98 52.89 52.90 95,596 +0.05(+0.09%)
Jan 04, 2019 52.89 52.89 52.80 52.86 124,485 -0.14(-0.26%)
Jan 03, 2019 52.93 53.00 52.86 52.99 95,402 +0.21(+0.39%)
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.