California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.08 54.14 54.02 54.05 1,099,350 -0.10(-0.18%)
Apr 28, 2022 54.08 54.16 54.06 54.14 1,671,778 -0.05(-0.09%)
Apr 27, 2022 54.12 54.24 54.05 54.19 856,480 +0.09(+0.16%)
Apr 26, 2022 54.22 54.24 54.07 54.10 409,396 -0.03(-0.05%)
Apr 25, 2022 54.26 54.30 54.10 54.13 1,746,495 -0.03(-0.05%)
Apr 22, 2022 54.24 54.30 54.15 54.16 626,991 -0.04(-0.07%)
Apr 21, 2022 54.41 54.44 54.18 54.20 889,104 -0.12(-0.23%)
Apr 20, 2022 54.13 54.43 54.13 54.32 912,833 +0.28(+0.51%)
Apr 19, 2022 54.27 54.41 54.01 54.05 792,033 -0.22(-0.41%)
Apr 18, 2022 54.48 54.51 54.27 54.27 795,088 -0.12(-0.23%)
Apr 14, 2022 54.70 54.70 54.39 54.39 727,423 -0.24(-0.44%)
Apr 13, 2022 54.75 54.85 54.63 54.63 353,947 -0.11(-0.19%)
Apr 12, 2022 54.86 54.93 54.66 54.74 423,111 +0.03(+0.05%)
Apr 11, 2022 55.13 55.13 54.69 54.71 996,418 -0.29(-0.52%)
Apr 08, 2022 55.12 55.12 54.99 54.99 506,735 -0.20(-0.36%)
Apr 07, 2022 55.33 55.34 55.13 55.20 528,286 -0.13(-0.24%)
Apr 06, 2022 55.42 55.49 55.25 55.33 852,429 -0.14(-0.26%)
Apr 05, 2022 55.65 55.69 55.47 55.47 295,836 -0.17(-0.31%)
Apr 04, 2022 55.70 55.77 55.64 55.65 424,265 -0.03(-0.05%)
Apr 01, 2022 55.67 55.73 55.67 55.67 186,441 -0.00(-0.00%)
Mar 31, 2022 55.66 55.80 55.66 55.68 373,874 -0.02(-0.03%)
Mar 30, 2022 55.57 55.70 55.56 55.70 331,388 +0.11(+0.21%)
Mar 29, 2022 55.55 55.65 55.50 55.58 391,016 +0.03(+0.05%)
Mar 28, 2022 55.67 55.71 55.43 55.55 850,590 -0.13(-0.24%)
Mar 25, 2022 55.75 55.78 55.60 55.69 937,519 -0.20(-0.36%)
Mar 24, 2022 55.87 55.90 55.84 55.89 270,741 -0.15(-0.27%)
Mar 23, 2022 56.12 56.12 55.94 56.04 250,964 -0.06(-0.10%)
Mar 22, 2022 56.12 56.20 55.99 56.10 442,858 -0.09(-0.15%)
Mar 21, 2022 56.34 56.40 56.17 56.18 524,992 -0.30(-0.52%)
Mar 18, 2022 56.44 56.49 56.39 56.48 276,301 +0.04(+0.07%)
Mar 17, 2022 56.43 56.44 56.35 56.44 429,724 +0.11(+0.20%)
Mar 16, 2022 56.25 56.39 56.20 56.33 307,438 +0.11(+0.19%)
Mar 15, 2022 56.22 56.29 56.18 56.22 292,823 +0.00(+0.00%)
Mar 14, 2022 56.56 56.58 56.18 56.22 732,652 -0.57(-1.01%)
Mar 11, 2022 56.93 56.93 56.67 56.80 539,423 -0.07(-0.12%)
Mar 10, 2022 57.06 57.06 56.82 56.86 416,592 -0.13(-0.24%)
Mar 09, 2022 57.05 57.10 56.97 57.00 279,271 -0.07(-0.12%)
Mar 08, 2022 57.17 57.22 57.02 57.06 376,031 -0.28(-0.48%)
Mar 07, 2022 57.41 57.41 57.30 57.34 342,663 -0.10(-0.17%)
Mar 04, 2022 57.38 57.48 57.38 57.44 345,403 -0.04(-0.07%)
Mar 03, 2022 57.59 57.59 57.40 57.48 238,934 -0.05(-0.08%)
Mar 02, 2022 57.71 57.71 57.52 57.52 166,869 -0.17(-0.30%)
Mar 01, 2022 57.56 57.70 57.53 57.70 213,641 +0.20(+0.34%)
Feb 28, 2022 57.51 57.56 57.49 57.50 406,843 +0.05(+0.08%)
Feb 25, 2022 57.61 57.47 57.38 57.45 332,503 -0.02(-0.03%)
Feb 24, 2022 57.59 57.62 57.47 57.47 509,666 +0.06(+0.10%)
Feb 23, 2022 57.49 57.49 57.35 57.41 220,539 -0.02(-0.03%)
Feb 22, 2022 57.43 57.52 57.40 57.43 758,740 +0.01(+0.02%)
Feb 18, 2022 57.42 0 +0.01(+0.02%)
Feb 17, 2022 57.28 57.41 57.28 57.41 286,384 +0.22(+0.38%)
Feb 16, 2022 57.17 57.28 56.97 57.19 336,995 +0.00(+0.00%)
Feb 15, 2022 57.18 57.24 57.16 57.19 246,244 -0.09(-0.15%)
Feb 14, 2022 57.42 57.42 57.26 57.28 396,733 -0.13(-0.23%)
Feb 11, 2022 57.57 57.58 57.34 57.41 492,595 +0.00(+0.00%)
Feb 10, 2022 57.81 57.81 57.39 57.41 260,024 -0.41(-0.71%)
Feb 09, 2022 57.79 57.90 57.79 57.82 161,596 +0.02(+0.03%)
Feb 08, 2022 57.91 57.91 57.77 57.81 167,833 -0.19(-0.33%)
Feb 07, 2022 57.97 58.01 57.89 58.00 231,277 +0.10(+0.17%)
Feb 04, 2022 58.02 58.03 57.88 57.90 495,172 -0.18(-0.31%)
Feb 03, 2022 57.95 58.10 58.08 130,265 +0.10(+0.16%)
Feb 02, 2022 58.01 58.09 57.97 57.99 189,667 +0.11(+0.20%)
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.