California Muni Bond Ishares ETF (NY: CMF )

57.47 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 52.29 52.31 52.21 52.27 900,889 +0.15(+0.29%)
May 30, 2018 52.19 52.19 52.11 52.12 104,221 -0.12(-0.24%)
May 29, 2018 52.05 52.25 52.05 52.25 485,273 +0.21(+0.41%)
May 25, 2018 52.03 52.03 52.03 0 +0.14(+0.27%)
May 24, 2018 51.87 51.91 51.87 51.90 70,988 +0.07(+0.13%)
May 23, 2018 51.78 51.86 51.78 51.83 38,107 +0.10(+0.19%)
May 22, 2018 51.73 51.82 51.69 51.73 64,815 +0.04(+0.07%)
May 21, 2018 51.59 51.72 51.59 51.70 108,132 -0.02(-0.03%)
May 18, 2018 51.64 51.78 51.64 51.71 78,465 +0.12(+0.24%)
May 17, 2018 51.70 51.70 51.53 51.59 49,894 -0.13(-0.26%)
May 16, 2018 51.70 51.74 51.70 51.72 44,672 +0.04(+0.09%)
May 15, 2018 51.67 51.74 51.64 51.68 52,104 -0.17(-0.33%)
May 14, 2018 51.85 51.88 51.80 51.85 51,063 +0.00(+0.00%)
May 11, 2018 51.82 51.92 51.82 51.85 115,201 +0.08(+0.15%)
May 10, 2018 51.81 51.89 51.74 51.77 112,202 +0.06(+0.11%)
May 09, 2018 51.71 51.81 51.69 51.71 81,407 -0.06(-0.12%)
May 08, 2018 51.80 51.81 51.76 51.78 55,713 -0.02(-0.03%)
May 07, 2018 51.82 51.83 51.77 51.79 71,559 +0.02(+0.03%)
May 04, 2018 51.80 51.80 51.77 51.78 42,158 +0.02(+0.03%)
May 03, 2018 51.76 51.79 51.72 51.76 64,934 +0.14(+0.27%)
May 02, 2018 51.59 51.65 51.54 51.62 73,403 +0.10(+0.20%)
May 01, 2018 51.54 51.57 51.47 51.52 70,363 +0.05(+0.10%)
Apr 30, 2018 51.41 51.56 51.41 51.47 74,307 +0.03(+0.06%)
Apr 27, 2018 51.32 51.46 51.32 51.44 83,206 +0.08(+0.16%)
Apr 26, 2018 51.35 51.40 51.28 51.36 63,699 +0.04(+0.07%)
Apr 25, 2018 51.42 51.42 51.28 51.32 141,359 -0.15(-0.29%)
Apr 24, 2018 51.48 51.52 51.44 51.47 95,551 -0.04(-0.07%)
Apr 23, 2018 51.58 51.61 51.47 51.51 92,113 -0.07(-0.14%)
Apr 20, 2018 51.47 51.68 51.47 51.58 130,525 +0.06(+0.12%)
Apr 19, 2018 51.52 51.56 51.46 51.52 101,964 -0.11(-0.21%)
Apr 18, 2018 51.65 51.67 51.61 51.62 116,677 -0.02(-0.03%)
Apr 17, 2018 51.66 51.69 51.59 51.64 99,023 -0.06(-0.11%)
Apr 16, 2018 51.64 51.70 51.64 51.70 65,329 -0.05(-0.09%)
Apr 13, 2018 51.68 51.81 51.68 51.75 76,730 +0.05(+0.10%)
Apr 12, 2018 51.76 51.76 51.65 51.69 63,742 -0.04(-0.07%)
Apr 11, 2018 51.71 51.73 51.68 51.73 91,015 +0.12(+0.22%)
Apr 10, 2018 51.65 51.65 51.53 51.61 87,461 -0.04(-0.07%)
Apr 09, 2018 51.60 51.65 51.59 51.65 89,296 +0.04(+0.07%)
Apr 06, 2018 51.69 51.74 51.61 51.61 40,035 +0.00(+0.01%)
Apr 05, 2018 51.65 51.66 51.56 51.61 71,341 -0.12(-0.23%)
Apr 04, 2018 51.78 51.78 51.70 51.73 33,919 +0.03(+0.05%)
Apr 03, 2018 51.74 51.75 51.69 51.70 53,373 -0.04(-0.09%)
Apr 02, 2018 51.65 51.81 51.65 51.75 71,417 -0.05(-0.10%)
Mar 29, 2018 51.80 51.80 51.80 0 +0.04(+0.07%)
Mar 28, 2018 51.75 51.79 51.70 51.76 83,246 +0.05(+0.10%)
Mar 27, 2018 51.67 51.73 51.67 51.71 58,014 +0.10(+0.19%)
Mar 26, 2018 51.55 51.63 51.54 51.61 33,879 -0.08(-0.15%)
Mar 23, 2018 51.66 51.70 51.66 51.69 31,466 -0.01(-0.02%)
Mar 22, 2018 51.62 51.70 51.62 51.70 60,761 +0.14(+0.28%)
Mar 21, 2018 51.55 51.59 51.50 51.56 108,594 +0.00(+0.00%)
Mar 20, 2018 51.60 51.67 51.56 51.56 85,720 -0.07(-0.14%)
Mar 19, 2018 51.55 51.65 51.53 51.63 83,316 +0.04(+0.08%)
Mar 16, 2018 51.52 51.70 51.52 51.59 86,884 +0.04(+0.07%)
Mar 15, 2018 51.53 51.59 51.52 51.55 42,655 +0.03(+0.07%)
Mar 14, 2018 51.50 51.59 51.44 51.51 134,078 +0.04(+0.09%)
Mar 13, 2018 51.51 51.60 51.43 51.47 80,332 -0.01(-0.02%)
Mar 12, 2018 51.52 51.58 51.48 51.48 86,399 -0.04(-0.09%)
Mar 09, 2018 51.46 51.59 51.46 51.52 89,934 -0.08(-0.15%)
Mar 08, 2018 51.60 51.67 51.57 51.60 36,198 -0.11(-0.21%)
Mar 07, 2018 51.71 51.71 62,814 +0.08(+0.15%)
Mar 06, 2018 51.66 51.67 51.54 51.63 61,933 -0.05(-0.10%)
Mar 05, 2018 51.60 51.69 51.57 51.68 82,215 +0.12(+0.24%)
Mar 02, 2018 51.69 51.70 51.55 51.56 85,101 -0.15(-0.29%)
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.