California Muni Bond Ishares ETF (NY: CMF )

56.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.45 58.46 58.37 58.40 264,403 -0.07(-0.12%)
Aug 29, 2019 58.45 58.57 58.40 58.47 325,835 +0.03(+0.05%)
Aug 28, 2019 58.46 58.46 58.41 58.44 108,974 +0.06(+0.11%)
Aug 27, 2019 58.30 58.39 58.30 58.38 69,158 +0.06(+0.10%)
Aug 26, 2019 58.29 58.36 58.29 58.32 64,328 -0.04(-0.06%)
Aug 23, 2019 58.26 58.36 58.26 58.36 47,457 +0.05(+0.08%)
Aug 22, 2019 58.32 58.33 58.28 58.31 64,327 -0.02(-0.03%)
Aug 21, 2019 58.25 58.39 58.25 58.33 84,966 -0.05(-0.08%)
Aug 20, 2019 58.38 58.44 58.37 58.38 101,054 +0.00(+0.00%)
Aug 19, 2019 58.36 58.39 58.31 58.38 86,225 -0.04(-0.07%)
Aug 16, 2019 58.46 58.48 58.37 58.42 150,316 -0.10(-0.17%)
Aug 15, 2019 58.42 58.53 58.39 58.52 115,821 +0.13(+0.23%)
Aug 14, 2019 58.39 58.42 58.34 58.39 63,322 +0.16(+0.28%)
Aug 13, 2019 58.25 58.25 58.13 58.23 68,662 -0.03(-0.05%)
Aug 12, 2019 58.16 58.26 58.16 58.25 39,624 +0.18(+0.31%)
Aug 09, 2019 58.09 58.17 58.08 58.08 107,519 -0.07(-0.11%)
Aug 08, 2019 58.25 58.25 58.03 58.14 84,315 +0.06(+0.11%)
Aug 07, 2019 58.14 58.17 58.06 58.08 90,104 +0.13(+0.23%)
Aug 06, 2019 57.85 57.96 57.85 57.95 65,833 +0.01(+0.02%)
Aug 05, 2019 57.80 57.98 57.80 57.93 65,276 +0.19(+0.34%)
Aug 02, 2019 57.71 57.82 57.70 57.74 246,501 +0.04(+0.07%)
Aug 01, 2019 57.50 57.74 57.48 57.70 71,705 +0.21(+0.36%)
Jul 31, 2019 57.46 57.51 57.45 57.49 87,823 +0.04(+0.07%)
Jul 30, 2019 57.41 57.49 57.41 57.45 78,377 +0.01(+0.02%)
Jul 29, 2019 57.43 57.49 57.42 57.44 66,548 -0.04(-0.07%)
Jul 26, 2019 57.42 57.48 57.40 57.48 85,734 +0.06(+0.10%)
Jul 25, 2019 57.47 57.47 57.40 57.42 55,311 +0.00(+0.00%)
Jul 24, 2019 57.46 57.47 57.40 57.42 61,882 +0.08(+0.14%)
Jul 23, 2019 57.33 57.39 57.32 57.34 68,707 -0.04(-0.07%)
Jul 22, 2019 57.40 57.40 57.35 57.39 66,413 +0.02(+0.03%)
Jul 19, 2019 57.43 57.45 57.35 57.37 51,780 -0.04(-0.07%)
Jul 18, 2019 57.26 57.41 57.26 57.40 105,752 +0.08(+0.15%)
Jul 17, 2019 57.31 57.33 57.25 57.32 68,523 +0.04(+0.07%)
Jul 16, 2019 57.23 57.30 57.23 57.28 83,078 +0.00(+0.00%)
Jul 15, 2019 57.22 57.28 57.22 57.28 52,874 +0.01(+0.02%)
Jul 12, 2019 57.26 57.27 57.21 57.27 53,477 +0.08(+0.14%)
Jul 11, 2019 57.27 57.27 57.14 57.19 107,742 -0.06(-0.11%)
Jul 10, 2019 57.22 57.27 57.22 57.25 62,275 +0.04(+0.07%)
Jul 09, 2019 57.19 57.24 57.16 57.21 41,949 +0.07(+0.12%)
Jul 08, 2019 57.13 57.17 57.09 57.14 87,005 +0.05(+0.09%)
Jul 05, 2019 57.14 57.14 57.06 57.09 47,641 -0.09(-0.16%)
Jul 03, 2019 57.11 57.20 57.09 57.18 32,786 +0.03(+0.05%)
Jul 02, 2019 57.03 57.16 57.03 57.15 87,531 +0.14(+0.25%)
Jul 01, 2019 57.03 57.06 56.96 57.01 94,607 -0.04(-0.08%)
Jun 28, 2019 57.02 57.08 57.02 57.05 59,096 -0.03(-0.05%)
Jun 27, 2019 57.00 57.10 57.00 57.08 79,031 +0.08(+0.15%)
Jun 26, 2019 57.01 57.03 56.97 57.00 101,622 -0.02(-0.03%)
Jun 25, 2019 57.06 57.20 57.00 57.02 254,844 +0.03(+0.05%)
Jun 24, 2019 57.05 57.05 56.96 56.99 89,638 +0.06(+0.11%)
Jun 21, 2019 56.99 56.99 56.91 56.92 41,452 -0.09(-0.16%)
Jun 20, 2019 56.93 57.09 56.93 57.02 162,718 +0.07(+0.12%)
Jun 19, 2019 56.85 56.96 56.85 56.95 81,163 +0.06(+0.10%)
Jun 18, 2019 57.02 57.02 56.88 56.89 89,468 -0.02(-0.03%)
Jun 17, 2019 56.92 56.95 56.86 56.91 70,885 -0.00(-0.00%)
Jun 14, 2019 56.86 56.91 56.85 56.91 58,245 +0.05(+0.08%)
Jun 13, 2019 56.84 56.91 56.84 56.86 43,759 -0.00(-0.01%)
Jun 12, 2019 56.87 56.89 56.83 56.87 52,288 +0.00(+0.01%)
Jun 11, 2019 56.89 56.89 56.83 56.86 50,664 -0.02(-0.03%)
Jun 10, 2019 56.83 56.91 56.83 56.88 90,163 -0.04(-0.07%)
Jun 07, 2019 56.94 56.96 56.86 56.92 70,149 +0.08(+0.13%)
Jun 06, 2019 56.89 56.91 56.84 56.85 45,786 +0.02(+0.03%)
Jun 05, 2019 56.80 56.88 56.76 56.83 101,033 +0.00(+0.00%)
Jun 04, 2019 56.91 56.91 56.82 56.83 63,276 -0.10(-0.18%)
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.