California Muni Bond Ishares ETF (NY: CMF )

55.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 55.47 55.53 55.41 55.41 329,553 -0.21(-0.38%)
May 16, 2022 55.62 55.70 55.54 55.62 816,550 +0.08(+0.14%)
May 13, 2022 55.58 55.69 55.51 55.54 442,588 -0.08(-0.14%)
May 12, 2022 55.72 55.77 55.62 55.62 735,107 -0.04(-0.07%)
May 11, 2022 55.73 55.77 55.62 55.66 337,302 -0.04(-0.07%)
May 10, 2022 56.00 56.00 55.63 55.70 553,722 -0.07(-0.13%)
May 09, 2022 55.90 55.92 55.73 55.77 931,465 -0.08(-0.14%)
May 06, 2022 55.94 56.07 55.80 55.85 448,951 -0.31(-0.55%)
May 05, 2022 56.17 56.17 55.87 56.16 502,836 -0.11(-0.20%)
May 04, 2022 56.25 56.32 56.06 56.27 240,541 +0.08(+0.14%)
May 03, 2022 56.44 56.44 56.14 56.19 562,180 +0.01(+0.02%)
May 02, 2022 56.34 56.34 56.18 56.18 1,368,052 -0.21(-0.37%)
Apr 29, 2022 56.43 56.49 56.36 56.39 1,053,635 -0.10(-0.18%)
Apr 28, 2022 56.43 56.51 56.41 56.49 1,602,259 -0.05(-0.09%)
Apr 27, 2022 56.47 56.59 56.39 56.54 820,864 +0.09(+0.16%)
Apr 26, 2022 56.57 56.59 56.42 56.45 392,372 -0.03(-0.05%)
Apr 25, 2022 56.61 56.66 56.45 56.48 1,673,869 -0.03(-0.05%)
Apr 22, 2022 56.59 56.66 56.50 56.51 600,919 -0.04(-0.07%)
Apr 21, 2022 56.77 56.80 56.53 56.55 852,132 -0.13(-0.23%)
Apr 20, 2022 56.48 56.79 56.48 56.68 874,874 +0.29(+0.51%)
Apr 19, 2022 56.62 56.77 56.35 56.39 759,097 -0.23(-0.41%)
Apr 18, 2022 56.84 56.88 56.62 56.62 762,025 -0.13(-0.23%)
Apr 14, 2022 57.07 57.07 56.75 56.75 697,174 -0.25(-0.44%)
Apr 13, 2022 57.13 57.23 57.00 57.00 339,229 -0.11(-0.19%)
Apr 12, 2022 57.24 57.31 57.03 57.11 405,517 +0.03(+0.05%)
Apr 11, 2022 57.52 57.52 57.06 57.08 954,983 -0.30(-0.52%)
Apr 08, 2022 57.51 57.51 57.38 57.38 485,663 -0.21(-0.36%)
Apr 07, 2022 57.73 57.74 57.52 57.59 506,318 -0.14(-0.24%)
Apr 06, 2022 57.82 57.90 57.64 57.73 816,982 -0.15(-0.26%)
Apr 05, 2022 58.06 58.10 57.88 57.88 283,534 -0.18(-0.31%)
Apr 04, 2022 58.12 58.19 58.05 58.06 406,623 -0.03(-0.05%)
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.