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 (%)
Mar 31, 2020 55.75 56.01 55.30 55.46 292,401 -0.37(-0.66%)
Mar 30, 2020 55.84 56.12 55.73 55.82 245,842 +0.18(+0.33%)
Mar 27, 2020 55.50 56.17 55.50 55.64 436,310 -0.27(-0.48%)
Mar 26, 2020 54.29 55.97 54.29 55.90 481,795 +1.71(+3.16%)
Mar 25, 2020 51.82 54.26 51.82 54.19 379,809 +2.63(+5.10%)
Mar 24, 2020 48.58 51.96 48.58 51.56 518,628 +2.28(+4.63%)
Mar 23, 2020 49.01 52.23 48.58 49.28 1,418,973 -0.20(-0.41%)
Mar 20, 2020 49.39 50.40 48.57 49.48 789,570 -0.20(-0.41%)
Mar 19, 2020 50.73 52.07 49.48 49.68 1,772,330 -2.81(-5.36%)
Mar 18, 2020 52.22 53.08 51.41 52.50 1,239,912 -0.30(-0.57%)
Mar 17, 2020 53.19 53.73 52.25 52.80 1,090,954 -1.32(-2.44%)
Mar 16, 2020 53.60 54.60 52.60 54.12 791,989 +0.16(+0.31%)
Mar 13, 2020 54.80 54.87 53.41 53.95 561,811 +0.62(+1.17%)
Mar 12, 2020 55.23 55.42 53.25 53.33 1,685,796 -3.01(-5.35%)
Mar 11, 2020 57.12 57.16 56.34 56.34 232,867 -0.89(-1.55%)
Mar 10, 2020 57.55 57.68 57.06 57.23 197,338 -0.45(-0.78%)
Mar 09, 2020 57.69 57.94 56.80 57.68 251,709 +0.14(+0.24%)
Mar 06, 2020 57.70 57.70 57.38 57.55 74,209 +0.14(+0.24%)
Mar 05, 2020 57.52 57.52 57.37 57.41 113,884 -0.04(-0.06%)
Mar 04, 2020 57.45 57.51 57.42 57.44 66,424 -0.06(-0.11%)
Mar 03, 2020 57.47 57.57 57.38 57.51 141,017 +0.17(+0.30%)
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.