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 (%)
May 31, 2019 54.53 54.59 54.51 54.53 48,266 +0.12(+0.22%)
May 30, 2019 54.39 54.46 54.37 54.42 45,096 +0.00(+0.00%)
May 29, 2019 54.38 54.43 54.38 54.42 63,206 +0.11(+0.20%)
May 28, 2019 54.31 54.34 54.29 54.31 100,129 -0.04(-0.07%)
May 24, 2019 54.26 54.34 54.25 54.34 39,390 +0.07(+0.13%)
May 23, 2019 54.24 54.36 54.24 54.27 87,824 +0.01(+0.02%)
May 22, 2019 54.22 54.26 54.17 54.26 68,018 +0.05(+0.10%)
May 21, 2019 54.24 54.24 54.19 54.21 124,872 -0.01(-0.03%)
May 20, 2019 54.25 54.25 54.21 54.22 51,834 -0.01(-0.02%)
May 17, 2019 54.25 54.25 54.21 54.24 70,125 +0.03(+0.05%)
May 16, 2019 54.25 54.25 54.19 54.21 90,773 -0.01(-0.02%)
May 15, 2019 54.25 54.25 54.21 54.22 102,519 +0.08(+0.15%)
May 14, 2019 54.16 54.16 54.13 54.14 51,125 +0.02(+0.03%)
May 13, 2019 54.13 54.17 54.12 54.12 84,236 +0.06(+0.12%)
May 10, 2019 54.07 54.07 54.03 54.06 41,276 +0.03(+0.05%)
May 09, 2019 54.09 54.09 53.94 54.03 123,155 +0.09(+0.17%)
May 08, 2019 54.02 54.02 53.92 53.94 108,964 -0.04(-0.08%)
May 07, 2019 53.94 54.02 53.90 53.98 56,864 +0.09(+0.17%)
May 06, 2019 53.93 53.93 53.89 53.89 72,475 +0.07(+0.13%)
May 03, 2019 53.76 53.83 53.76 53.82 211,929 +0.10(+0.18%)
May 02, 2019 53.72 53.78 53.72 53.72 77,788 -0.03(-0.05%)
May 01, 2019 53.73 53.82 53.72 53.75 95,824 +0.01(+0.01%)
Apr 30, 2019 53.74 53.74 53.72 53.74 52,820 +0.02(+0.03%)
Apr 29, 2019 53.70 53.73 53.65 53.73 79,697 +0.05(+0.08%)
Apr 26, 2019 53.71 53.71 53.66 53.68 78,254 +0.12(+0.22%)
Apr 25, 2019 53.54 53.65 53.54 53.56 123,622 -0.01(-0.02%)
Apr 24, 2019 53.48 53.60 53.48 53.57 131,073 +0.14(+0.27%)
Apr 23, 2019 53.36 53.50 53.36 53.43 121,736 +0.10(+0.19%)
Apr 22, 2019 53.32 53.40 53.32 53.33 109,998 -0.02(-0.03%)
Apr 18, 2019 53.39 53.39 53.35 53.35 159,399 -0.03(-0.05%)
Apr 17, 2019 53.41 53.42 53.37 53.37 99,242 -0.01(-0.02%)
Apr 16, 2019 53.37 53.44 53.37 53.38 56,153 -0.04(-0.07%)
Apr 15, 2019 53.43 53.44 53.38 53.42 64,785 +0.01(+0.02%)
Apr 12, 2019 53.34 53.44 53.31 53.41 139,502 +0.00(+0.01%)
Apr 11, 2019 53.37 53.42 53.37 53.41 69,747 -0.03(-0.06%)
Apr 10, 2019 53.43 53.44 53.38 53.44 87,520 +0.05(+0.10%)
Apr 09, 2019 53.37 53.41 53.37 53.38 82,574 +0.07(+0.14%)
Apr 08, 2019 53.38 53.38 53.31 53.31 103,539 -0.06(-0.12%)
Apr 05, 2019 53.37 53.39 53.30 53.37 181,964 +0.03(+0.05%)
Apr 04, 2019 53.33 53.37 53.31 53.35 98,338 -0.03(-0.05%)
Apr 03, 2019 53.37 53.39 53.33 53.37 98,351 -0.04(-0.08%)
Apr 02, 2019 53.42 53.46 53.38 53.42 68,332 +0.00(+0.00%)
Apr 01, 2019 53.44 53.44 53.36 53.42 120,324 -0.10(-0.18%)
Mar 29, 2019 53.45 53.52 53.39 53.52 69,704 +0.03(+0.05%)
Mar 28, 2019 53.50 53.52 53.46 53.49 73,931 +0.03(+0.05%)
Mar 27, 2019 53.42 53.47 53.42 53.46 89,049 +0.04(+0.07%)
Mar 26, 2019 53.40 53.44 53.38 53.43 91,070 +0.02(+0.04%)
Mar 25, 2019 53.38 53.47 53.33 53.41 118,081 +0.01(+0.01%)
Mar 22, 2019 53.31 53.40 53.26 53.40 96,094 +0.27(+0.51%)
Mar 21, 2019 53.17 53.18 53.10 53.13 138,032 -0.01(-0.02%)
Mar 20, 2019 52.98 53.17 52.97 53.14 99,112 +0.17(+0.32%)
Mar 19, 2019 52.95 53.00 52.94 52.97 95,791 +0.01(+0.01%)
Mar 18, 2019 52.95 52.98 52.92 52.96 69,652 -0.01(-0.03%)
Mar 15, 2019 52.96 52.98 52.90 52.98 45,430 +0.07(+0.14%)
Mar 14, 2019 52.92 52.94 52.88 52.91 56,999 -0.02(-0.03%)
Mar 13, 2019 52.85 52.95 52.85 52.92 81,256 -0.01(-0.02%)
Mar 12, 2019 52.89 52.96 52.88 52.93 89,755 +0.04(+0.08%)
Mar 11, 2019 52.87 52.91 52.83 52.89 72,669 +0.02(+0.03%)
Mar 08, 2019 52.90 52.90 52.86 52.87 71,041 +0.05(+0.10%)
Mar 07, 2019 52.79 52.82 52.79 52.82 59,607 +0.12(+0.22%)
Mar 06, 2019 52.64 52.70 52.64 52.70 66,835 +0.01(+0.02%)
Mar 05, 2019 52.67 52.71 52.65 52.69 100,799 +0.00(+0.01%)
Mar 04, 2019 52.67 52.72 52.65 52.69 120,610 +0.04(+0.08%)
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.