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 (%)
Aug 31, 2023 54.63 54.76 54.60 54.70 94,991 +0.05(+0.09%)
Aug 30, 2023 54.67 54.69 54.60 54.65 128,145 -0.08(-0.14%)
Aug 29, 2023 54.54 54.73 54.51 54.73 221,873 +0.15(+0.27%)
Aug 28, 2023 54.54 54.58 54.46 54.58 378,984 +0.12(+0.21%)
Aug 25, 2023 54.50 54.51 54.38 54.47 128,722 -0.06(-0.11%)
Aug 24, 2023 54.53 54.57 54.48 54.52 156,776 -0.06(-0.11%)
Aug 23, 2023 54.50 54.59 54.49 54.58 276,537 +0.12(+0.21%)
Aug 22, 2023 54.45 54.48 54.40 54.47 165,299 -0.02(-0.04%)
Aug 21, 2023 54.51 54.51 54.40 54.48 323,524 -0.17(-0.30%)
Aug 18, 2023 54.71 54.73 54.61 54.65 207,479 -0.14(-0.25%)
Aug 17, 2023 54.93 54.94 54.64 54.79 477,043 -0.11(-0.20%)
Aug 16, 2023 55.06 55.09 54.89 54.89 137,743 -0.15(-0.27%)
Aug 15, 2023 55.02 55.07 54.95 55.04 128,827 -0.03(-0.05%)
Aug 14, 2023 55.02 55.07 54.91 55.07 162,189 +0.18(+0.32%)
Aug 11, 2023 54.90 54.96 54.78 54.89 78,209 -0.14(-0.25%)
Aug 10, 2023 55.10 55.16 54.90 55.03 123,059 -0.02(-0.04%)
Aug 09, 2023 54.94 55.12 54.94 55.05 128,017 +0.09(+0.16%)
Aug 08, 2023 54.89 55.02 54.87 54.96 270,436 +0.10(+0.18%)
Aug 07, 2023 54.92 54.92 54.81 54.86 262,775 -0.12(-0.21%)
Aug 04, 2023 54.86 54.98 54.71 54.98 311,579 +0.22(+0.41%)
Aug 03, 2023 54.76 54.76 54.67 54.76 321,542 -0.32(-0.58%)
Aug 02, 2023 55.23 55.23 54.96 55.08 158,843 -0.17(-0.30%)
Aug 01, 2023 55.23 55.24 55.15 55.24 170,081 -0.02(-0.04%)
Jul 31, 2023 55.38 55.40 55.27 55.27 172,067 -0.11(-0.19%)
Jul 28, 2023 55.46 55.46 55.32 55.37 154,060 -0.01(-0.02%)
Jul 27, 2023 55.48 55.52 55.32 55.38 189,910 -0.22(-0.40%)
Jul 26, 2023 55.53 55.63 55.48 55.61 124,700 +0.11(+0.19%)
Jul 25, 2023 55.47 55.61 55.44 55.50 161,647 -0.11(-0.19%)
Jul 24, 2023 55.65 55.66 55.58 55.61 88,338 +0.08(+0.14%)
Jul 21, 2023 55.54 55.59 55.53 55.53 160,830 +0.03(+0.05%)
Jul 20, 2023 55.60 55.60 55.41 55.50 218,527 -0.11(-0.19%)
Jul 19, 2023 55.56 55.61 55.52 55.61 208,580 +0.13(+0.23%)
Jul 18, 2023 55.44 55.48 55.40 55.48 276,815 +0.12(+0.21%)
Jul 17, 2023 55.33 55.37 55.29 55.36 187,409 +0.00(+0.00%)
Jul 14, 2023 55.29 55.36 55.25 55.36 487,371 -0.04(-0.07%)
Jul 13, 2023 55.30 55.40 55.26 55.40 738,698 +0.20(+0.37%)
Jul 12, 2023 55.23 55.27 55.19 55.20 249,130 +0.09(+0.16%)
Jul 11, 2023 55.07 55.12 55.04 55.11 132,226 +0.04(+0.07%)
Jul 10, 2023 55.02 55.09 55.01 55.07 125,309 +0.05(+0.09%)
Jul 07, 2023 55.04 55.10 54.99 55.02 132,788 -0.03(-0.05%)
Jul 06, 2023 55.16 55.16 54.96 55.05 197,995 -0.15(-0.26%)
Jul 05, 2023 55.24 55.28 55.15 55.20 108,335 -0.03(-0.05%)
Jul 03, 2023 55.31 55.33 55.20 55.23 93,913 -0.03(-0.05%)
Jun 30, 2023 55.28 55.28 55.20 55.26 139,014 +0.08(+0.14%)
Jun 29, 2023 55.35 55.39 55.10 55.18 111,283 -0.16(-0.28%)
Jun 28, 2023 55.31 55.38 55.31 55.34 167,430 +0.01(+0.02%)
Jun 27, 2023 55.34 55.35 55.19 55.33 129,714 +0.02(+0.04%)
Jun 26, 2023 55.30 55.31 55.19 55.31 70,394 +0.01(+0.02%)
Jun 23, 2023 55.33 55.37 55.29 55.30 122,651 +0.10(+0.18%)
Jun 22, 2023 55.25 55.29 55.12 55.20 168,731 -0.08(-0.14%)
Jun 21, 2023 55.21 55.32 55.17 55.28 132,458 +0.00(+0.00%)
Jun 20, 2023 55.21 55.31 55.20 55.28 123,041 +0.08(+0.14%)
Jun 16, 2023 55.14 55.22 55.11 55.20 124,922 -0.02(-0.04%)
Jun 15, 2023 55.18 55.22 55.13 55.22 121,492 -0.07(-0.12%)
May 08, 2023 55.28 55.29 55.20 55.29 79,005 -0.12(-0.21%)
May 05, 2023 55.34 55.40 55.28 55.40 95,989 +0.05(+0.09%)
May 04, 2023 55.30 55.46 55.25 55.36 131,789 +0.04(+0.07%)
May 03, 2023 55.28 55.33 55.23 55.32 197,407 +0.08(+0.14%)
May 02, 2023 55.26 55.26 55.01 55.24 161,830 +0.14(+0.25%)
May 01, 2023 55.26 55.26 55.01 55.10 119,137 -0.21(-0.37%)
Apr 28, 2023 55.30 55.31 55.23 55.31 94,341 +0.20(+0.37%)
Apr 27, 2023 55.16 55.21 55.10 55.11 85,587 -0.07(-0.12%)
Apr 26, 2023 55.36 55.38 55.15 55.17 88,602 -0.22(-0.40%)
Apr 25, 2023 55.28 55.41 55.28 55.40 145,380 +0.19(+0.35%)
Apr 24, 2023 55.13 55.20 55.08 55.20 139,010 +0.15(+0.28%)
Apr 21, 2023 55.07 55.32 54.92 55.05 159,588 +0.04(+0.07%)
Apr 20, 2023 55.03 55.07 54.99 55.01 193,847 +0.03(+0.05%)
Apr 19, 2023 55.04 55.04 54.90 54.98 104,684 -0.15(-0.26%)
Apr 18, 2023 55.34 55.34 55.13 55.13 111,811 -0.43(-0.78%)
Apr 17, 2023 55.66 55.70 55.51 55.56 175,077 -0.06(-0.10%)
Apr 14, 2023 55.88 55.88 55.62 55.62 91,380 -0.16(-0.29%)
Apr 13, 2023 55.98 55.99 55.77 55.78 115,099 -0.18(-0.33%)
Apr 12, 2023 55.98 55.98 55.80 55.97 88,880 +0.13(+0.23%)
Apr 11, 2023 55.78 55.84 55.74 55.84 113,427 +0.11(+0.19%)
Apr 10, 2023 55.69 55.73 55.62 55.73 640,871 -0.03(-0.05%)
Apr 06, 2023 55.63 55.76 55.63 55.76 142,253 +0.05(+0.09%)
Apr 05, 2023 55.68 55.76 55.66 55.71 169,222 +0.17(+0.31%)
Apr 04, 2023 55.42 55.55 55.39 55.54 193,787 +0.14(+0.26%)
Apr 03, 2023 55.37 55.48 55.37 55.40 214,290 -0.01(-0.03%)
Mar 31, 2023 55.38 55.41 55.33 55.41 146,956 +0.07(+0.12%)
Mar 30, 2023 55.24 55.34 55.23 55.34 137,618 +0.17(+0.31%)
Mar 29, 2023 55.17 55.33 55.17 55.17 2,942,694 -0.04(-0.07%)
Mar 28, 2023 55.08 55.29 55.08 55.21 776,633 +0.16(+0.30%)
Mar 27, 2023 55.07 55.09 55.00 55.04 126,843 -0.05(-0.09%)
Mar 24, 2023 55.20 55.20 55.03 55.09 125,083 +0.11(+0.19%)
Mar 23, 2023 54.95 55.12 54.95 54.99 85,695 -0.02(-0.04%)
Mar 22, 2023 54.91 55.07 54.82 55.01 109,350 +0.20(+0.37%)
Mar 21, 2023 54.91 54.91 54.72 54.80 64,185 -0.06(-0.11%)
Mar 20, 2023 54.95 55.03 54.85 54.86 138,641 -0.25(-0.46%)
Mar 17, 2023 55.12 55.17 55.07 55.11 236,267 +0.20(+0.37%)
Mar 16, 2023 54.89 54.94 54.76 54.91 109,617 -0.01(-0.02%)
Mar 15, 2023 55.01 55.08 54.73 54.92 150,995 +0.34(+0.62%)
Mar 14, 2023 54.57 54.64 54.44 54.58 149,700 -0.12(-0.21%)
Mar 13, 2023 54.57 54.81 54.57 54.70 269,081 +0.09(+0.16%)
Mar 10, 2023 54.45 54.62 54.42 54.61 282,090 +0.33(+0.60%)
Mar 09, 2023 54.16 54.32 54.15 54.28 112,796 +0.21(+0.39%)
Mar 08, 2023 54.03 54.10 54.01 54.07 115,506 +0.05(+0.09%)
Mar 07, 2023 53.97 54.13 53.91 54.02 260,515 +0.08(+0.14%)
Mar 06, 2023 54.00 54.02 53.91 53.94 112,001 -0.03(-0.05%)
Mar 03, 2023 54.01 54.03 53.90 53.97 125,015 +0.09(+0.16%)
Mar 02, 2023 53.81 53.91 53.78 53.89 158,747 +0.03(+0.05%)
Mar 01, 2023 53.95 54.01 53.86 53.86 191,765 -0.23(-0.42%)
Feb 28, 2023 53.97 54.09 53.94 54.09 95,584 +0.12(+0.21%)
Feb 27, 2023 53.94 54.01 53.89 53.97 110,941 +0.15(+0.29%)
Feb 24, 2023 53.90 53.90 53.80 53.82 249,369 -0.25(-0.46%)
Feb 23, 2023 53.92 54.08 53.92 54.07 251,855 +0.16(+0.30%)
Feb 22, 2023 53.94 53.99 53.85 53.90 265,077 -0.02(-0.04%)
Feb 21, 2023 53.99 53.99 53.83 53.92 282,267 -0.23(-0.43%)
Feb 17, 2023 54.23 54.25 54.15 54.15 147,824 -0.25(-0.46%)
Feb 16, 2023 54.68 54.68 54.36 54.40 255,104 -0.32(-0.58%)
Feb 15, 2023 54.88 54.88 54.68 54.72 178,761 -0.25(-0.46%)
Feb 14, 2023 54.91 54.97 54.83 54.97 157,306 -0.07(-0.12%)
Feb 13, 2023 55.02 55.06 54.96 55.04 120,557 +0.04(+0.07%)
Feb 10, 2023 55.08 55.08 54.92 55.00 110,318 -0.05(-0.09%)
Feb 09, 2023 55.13 55.13 54.99 55.05 168,202 -0.07(-0.12%)
Feb 08, 2023 55.13 55.13 55.06 55.12 128,888 -0.06(-0.10%)
Feb 07, 2023 55.16 55.19 55.06 55.17 290,645 +0.04(+0.07%)
Feb 06, 2023 55.23 55.26 55.14 55.14 237,948 -0.21(-0.38%)
Feb 03, 2023 55.40 55.42 55.32 55.35 249,583 -0.15(-0.28%)
Feb 02, 2023 55.61 55.68 55.50 55.50 258,662 +0.00(+0.00%)
Feb 01, 2023 55.42 55.54 55.30 55.50 284,738 +0.19(+0.34%)
Jan 31, 2023 55.40 55.40 55.23 55.32 341,499 +0.07(+0.12%)
Jan 30, 2023 55.32 55.33 55.25 55.25 134,335 -0.02(-0.03%)
Jan 27, 2023 55.32 55.32 55.24 55.27 146,873 -0.02(-0.03%)
Jan 26, 2023 55.36 55.41 55.29 55.29 149,051 -0.07(-0.12%)
Jan 25, 2023 55.40 55.42 55.31 55.35 498,554 -0.09(-0.16%)
Jan 24, 2023 55.32 55.44 55.28 55.44 250,188 +0.19(+0.35%)
Jan 23, 2023 55.32 55.36 55.21 55.25 244,472 -0.10(-0.17%)
Jan 20, 2023 55.36 55.40 55.30 55.34 171,777 -0.08(-0.14%)
Jan 19, 2023 55.38 55.45 55.33 55.42 195,425 +0.04(+0.07%)
Jan 18, 2023 55.35 55.43 55.34 55.38 193,697 +0.17(+0.31%)
Jan 17, 2023 55.13 55.21 55.08 55.21 239,473 +0.12(+0.21%)
Jan 13, 2023 55.15 55.18 55.07 55.09 150,768 -0.05(-0.09%)
Jan 12, 2023 55.02 55.15 55.00 55.14 249,197 +0.21(+0.39%)
Jan 11, 2023 54.82 54.97 54.82 54.93 123,943 +0.17(+0.32%)
Jan 10, 2023 54.75 54.79 54.66 54.76 179,348 +0.06(+0.11%)
Jan 09, 2023 54.64 54.77 54.64 54.70 191,696 +0.12(+0.23%)
Jan 06, 2023 54.40 54.64 54.40 54.57 308,436 +0.17(+0.32%)
Jan 05, 2023 54.42 54.49 54.36 54.40 163,808 +0.02(+0.04%)
Jan 04, 2023 54.39 54.46 54.37 54.38 223,868 +0.20(+0.37%)
Jan 03, 2023 54.18 54.25 54.17 54.18 306,813 +0.24(+0.45%)
Dec 30, 2022 54.04 54.07 53.94 53.94 540,288 -0.16(-0.30%)
Dec 29, 2022 54.09 54.10 54.01 54.10 367,376 +0.10(+0.18%)
Dec 28, 2022 54.12 54.16 53.99 54.01 363,522 -0.08(-0.14%)
Dec 27, 2022 54.05 54.11 53.98 54.08 393,014 -0.10(-0.18%)
Dec 23, 2022 54.05 54.22 54.05 54.18 316,712 +0.03(+0.05%)
Dec 22, 2022 54.18 54.23 54.10 54.15 375,611 -0.05(-0.09%)
Dec 21, 2022 54.24 54.28 54.15 54.20 592,960 -0.05(-0.09%)
Dec 20, 2022 54.37 54.37 54.19 54.25 380,733 -0.15(-0.28%)
Dec 19, 2022 54.46 54.46 54.35 54.40 387,873 -0.16(-0.30%)
Dec 16, 2022 54.50 54.60 54.37 54.57 366,109 -0.05(-0.09%)
Dec 15, 2022 54.62 54.62 54.55 54.61 672,085 -0.06(-0.11%)
Dec 14, 2022 54.66 54.68 54.49 54.67 444,226 -0.03(-0.05%)
Dec 13, 2022 54.76 54.76 54.62 54.70 464,939 +0.29(+0.53%)
Dec 12, 2022 54.55 54.56 54.41 54.41 502,031 -0.10(-0.18%)
Dec 09, 2022 54.62 54.62 54.42 54.51 352,904 -0.04(-0.07%)
Dec 08, 2022 54.71 54.71 54.53 54.55 653,777 -0.16(-0.30%)
Dec 07, 2022 54.57 54.71 54.52 54.71 471,558 +0.16(+0.30%)
Dec 06, 2022 54.48 54.58 54.46 54.55 325,587 +0.13(+0.25%)
Dec 05, 2022 54.40 54.51 54.38 54.41 285,636 -0.09(-0.16%)
Dec 02, 2022 54.44 54.52 54.33 54.50 395,905 +0.05(+0.09%)
Dec 01, 2022 54.35 54.48 54.35 54.45 534,529 +0.07(+0.14%)
Nov 30, 2022 54.16 54.38 54.15 54.38 358,829 +0.19(+0.35%)
Nov 29, 2022 53.97 54.19 53.97 54.18 333,530 +0.16(+0.30%)
Nov 28, 2022 53.97 54.02 53.88 54.02 705,831 +0.04(+0.07%)
Nov 25, 2022 53.96 53.98 53.89 53.98 84,114 +0.06(+0.11%)
Nov 23, 2022 53.88 53.94 53.84 53.92 206,195 +0.15(+0.29%)
Nov 22, 2022 53.69 53.79 53.66 53.77 311,169 +0.17(+0.32%)
Nov 21, 2022 53.66 53.68 53.54 53.60 335,307 -0.01(-0.02%)
Nov 18, 2022 53.61 53.64 53.52 53.61 420,407 +0.04(+0.07%)
Nov 17, 2022 53.50 53.61 53.42 53.57 502,565 +0.12(+0.23%)
Nov 16, 2022 53.25 53.45 53.25 53.45 404,399 +0.28(+0.52%)
Nov 15, 2022 53.02 53.17 52.99 53.17 406,892 +0.35(+0.65%)
Nov 14, 2022 52.99 52.99 52.81 52.82 373,031 -0.15(-0.29%)
Nov 11, 2022 52.93 53.04 52.93 52.97 282,725 +0.01(+0.02%)
Nov 10, 2022 52.72 52.99 52.71 52.97 561,052 +0.69(+1.32%)
Nov 09, 2022 52.19 52.28 52.12 52.27 603,283 +0.06(+0.11%)
Nov 08, 2022 52.06 52.22 52.06 52.22 998,685 +0.28(+0.54%)
Nov 07, 2022 52.02 52.05 51.94 51.94 354,099 +0.00(+0.00%)
Nov 04, 2022 51.99 52.04 51.92 51.94 301,332 -0.03(-0.06%)
Nov 03, 2022 51.96 52.02 51.89 51.97 390,471 -0.10(-0.18%)
Nov 02, 2022 52.06 52.25 51.99 52.06 382,476 +0.10(+0.18%)
Nov 01, 2022 52.00 52.01 51.86 51.97 366,644 +0.21(+0.40%)
Oct 31, 2022 51.80 51.85 51.73 51.76 477,099 -0.06(-0.11%)
Oct 28, 2022 51.78 51.85 51.70 51.82 651,452 +0.02(+0.04%)
Oct 27, 2022 51.77 51.88 51.75 51.80 1,016,962 +0.02(+0.04%)
Oct 26, 2022 51.74 51.82 51.64 51.78 889,861 +0.06(+0.11%)
Oct 25, 2022 51.82 51.93 51.66 51.72 471,120 -0.06(-0.11%)
Oct 24, 2022 51.93 51.99 51.74 51.78 2,355,858 -0.16(-0.31%)
Oct 21, 2022 52.24 52.25 51.94 51.94 1,793,657 -0.43(-0.82%)
Oct 20, 2022 52.56 52.56 52.33 52.37 869,052 -0.16(-0.31%)
Oct 19, 2022 52.66 52.66 52.51 52.53 291,456 -0.19(-0.36%)
Oct 18, 2022 52.74 52.76 52.62 52.73 402,280 +0.11(+0.20%)
Oct 17, 2022 52.79 52.79 52.62 52.62 1,066,069 +0.12(+0.24%)
Oct 14, 2022 52.68 52.68 52.44 52.50 314,809 -0.13(-0.25%)
Oct 13, 2022 52.35 52.63 52.34 52.63 399,757 -0.10(-0.18%)
Oct 12, 2022 52.79 52.81 52.70 52.73 262,914 +0.03(+0.05%)
Oct 11, 2022 52.66 52.72 52.54 52.70 293,208 +0.12(+0.24%)
Oct 10, 2022 52.69 52.69 52.42 52.57 317,058 -0.10(-0.18%)
Oct 07, 2022 52.64 52.68 52.55 52.67 511,325 +0.01(+0.02%)
Oct 06, 2022 52.60 52.66 52.51 52.66 638,932 +0.11(+0.22%)
Oct 05, 2022 52.56 52.60 52.46 52.54 306,424 -0.03(-0.05%)
Oct 04, 2022 52.40 52.66 52.39 52.57 559,188 +0.42(+0.81%)
Oct 03, 2022 52.05 52.20 52.04 52.15 956,702 +0.31(+0.59%)
Sep 30, 2022 51.95 52.02 51.85 51.85 405,383 -0.17(-0.33%)
Sep 29, 2022 51.97 52.02 51.85 52.02 382,804 +0.05(+0.09%)
Sep 28, 2022 52.04 52.06 51.87 51.97 406,985 +0.05(+0.09%)
Sep 27, 2022 51.99 52.04 51.83 51.92 942,616 -0.20(-0.39%)
Sep 26, 2022 52.37 52.40 52.09 52.12 1,175,786 -0.41(-0.78%)
Sep 23, 2022 52.72 52.72 52.38 52.53 1,852,633 -0.18(-0.34%)
Sep 22, 2022 52.89 52.89 52.67 52.72 593,902 -0.20(-0.38%)
Sep 21, 2022 52.80 52.96 52.78 52.92 1,659,710 +0.14(+0.27%)
Sep 20, 2022 52.87 52.95 52.68 52.77 1,399,344 -0.25(-0.47%)
Sep 19, 2022 53.06 53.07 52.96 53.02 521,694 -0.05(-0.09%)
Sep 16, 2022 53.10 53.19 53.07 53.07 296,997 -0.09(-0.16%)
Sep 15, 2022 53.21 53.22 53.07 53.16 473,241 -0.04(-0.07%)
Sep 14, 2022 53.35 53.36 53.15 53.19 802,994 -0.16(-0.30%)
Sep 13, 2022 53.32 53.45 53.32 53.36 311,483 -0.14(-0.27%)
Sep 12, 2022 53.57 53.62 53.47 53.50 321,499 -0.07(-0.12%)
Sep 09, 2022 53.39 53.57 53.34 53.57 244,784 +0.19(+0.36%)
Sep 08, 2022 53.37 53.46 53.36 53.38 187,910 -0.18(-0.34%)
Sep 07, 2022 53.45 53.59 53.43 53.56 286,365 +0.04(+0.07%)
Sep 06, 2022 53.63 53.63 53.50 53.52 318,923 -0.31(-0.57%)
Sep 02, 2022 53.80 53.83 53.73 53.83 432,992 +0.19(+0.36%)
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.