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 28, 2023 55.94 55.95 55.88 55.95 93,253 +0.21(+0.37%)
Apr 27, 2023 55.81 55.86 55.74 55.75 84,600 -0.07(-0.12%)
Apr 26, 2023 56.00 56.02 55.80 55.82 87,580 -0.22(-0.40%)
Apr 25, 2023 55.92 56.05 55.92 56.04 143,704 +0.20(+0.35%)
Apr 24, 2023 55.77 55.85 55.73 55.85 137,407 +0.16(+0.28%)
Apr 21, 2023 55.71 55.96 55.56 55.69 157,748 +0.04(+0.07%)
Apr 20, 2023 55.67 55.71 55.63 55.65 191,612 +0.03(+0.05%)
Apr 19, 2023 55.68 55.68 55.54 55.62 103,477 -0.15(-0.26%)
Apr 18, 2023 55.98 55.98 55.77 55.77 110,522 -0.44(-0.78%)
Apr 17, 2023 56.31 56.35 56.16 56.21 173,059 -0.06(-0.10%)
Apr 14, 2023 56.53 56.53 56.27 56.27 90,326 -0.17(-0.29%)
Apr 13, 2023 56.63 56.64 56.42 56.43 113,772 -0.19(-0.33%)
Apr 12, 2023 56.63 56.63 56.45 56.62 87,855 +0.13(+0.22%)
Apr 11, 2023 56.43 56.49 56.39 56.49 112,119 +0.11(+0.19%)
Apr 10, 2023 56.34 56.38 56.27 56.38 633,482 -0.03(-0.05%)
Apr 06, 2023 56.28 56.41 56.28 56.41 140,613 +0.05(+0.09%)
Apr 05, 2023 56.33 56.41 56.31 56.36 167,271 +0.18(+0.31%)
Apr 04, 2023 56.06 56.20 56.03 56.19 191,553 +0.15(+0.26%)
Apr 03, 2023 56.01 56.13 56.01 56.04 211,819 -0.01(-0.03%)
Mar 31, 2023 56.03 56.06 55.98 56.06 145,262 +0.07(+0.12%)
Mar 30, 2023 55.88 55.99 55.87 55.99 136,032 +0.18(+0.31%)
Mar 29, 2023 55.81 55.98 55.81 55.81 2,908,777 -0.04(-0.07%)
Mar 28, 2023 55.72 55.94 55.72 55.85 767,682 +0.17(+0.30%)
Mar 27, 2023 55.71 55.73 55.64 55.69 125,381 -0.05(-0.09%)
Mar 24, 2023 55.84 55.84 55.68 55.73 123,642 +0.11(+0.19%)
Mar 23, 2023 55.59 55.76 55.59 55.63 84,707 -0.02(-0.04%)
Mar 22, 2023 55.55 55.71 55.46 55.65 108,089 +0.21(+0.37%)
Mar 21, 2023 55.55 55.55 55.35 55.44 63,445 -0.06(-0.11%)
Mar 20, 2023 55.59 55.68 55.49 55.50 137,043 -0.25(-0.46%)
Mar 17, 2023 55.76 55.81 55.71 55.75 233,544 +0.21(+0.37%)
Mar 16, 2023 55.53 55.58 55.40 55.55 108,354 -0.01(-0.02%)
Mar 15, 2023 55.65 55.72 55.37 55.56 149,255 +0.34(+0.62%)
Mar 14, 2023 55.21 55.28 55.07 55.22 147,975 -0.12(-0.21%)
Mar 13, 2023 55.21 55.45 55.21 55.33 265,980 +0.09(+0.16%)
Mar 10, 2023 55.09 55.26 55.06 55.25 278,838 +0.33(+0.60%)
Mar 09, 2023 54.79 54.95 54.78 54.91 111,496 +0.21(+0.39%)
Mar 08, 2023 54.66 54.73 54.64 54.70 114,175 +0.05(+0.09%)
Mar 07, 2023 54.60 54.76 54.54 54.65 257,512 +0.08(+0.14%)
Mar 06, 2023 54.63 54.65 54.54 54.57 110,710 -0.03(-0.05%)
Mar 03, 2023 54.64 54.66 54.53 54.60 123,574 +0.09(+0.16%)
Mar 02, 2023 54.44 54.54 54.41 54.51 156,917 +0.03(+0.05%)
Mar 01, 2023 54.58 54.64 54.48 54.48 189,555 -0.23(-0.42%)
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%)
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.