California Muni Bond Ishares ETF (NY: CMF )

62.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 62.63 62.69 62.63 62.68 143,527 +0.03(+0.05%)
Jun 16, 2021 62.72 62.78 62.65 62.65 169,813 -0.15(-0.24%)
Jun 15, 2021 62.78 62.82 62.76 62.80 41,814 -0.02(-0.03%)
Jun 14, 2021 62.84 62.84 62.80 62.82 46,001 -0.02(-0.03%)
Jun 11, 2021 62.86 62.86 62.82 62.84 105,636 +0.02(+0.03%)
Jun 10, 2021 62.76 62.84 62.76 62.82 94,068 +0.02(+0.03%)
Jun 09, 2021 62.69 62.81 62.69 62.80 77,378 +0.15(+0.24%)
Jun 08, 2021 62.60 62.69 62.60 62.65 65,123 +0.06(+0.10%)
Jun 07, 2021 62.53 62.60 62.53 62.59 53,609 +0.01(+0.02%)
Jun 04, 2021 62.51 62.61 62.51 62.58 63,143 +0.05(+0.08%)
Jun 03, 2021 62.56 62.56 62.48 62.53 90,197 +0.04(+0.06%)
Jun 02, 2021 62.46 62.55 62.46 62.49 159,622 +0.01(+0.02%)
Jun 01, 2021 62.44 62.50 62.44 62.48 75,355 -0.07(-0.11%)
May 28, 2021 62.57 62.58 62.53 62.55 120,836 +0.02(+0.03%)
May 27, 2021 62.56 62.56 62.51 62.53 61,165 -0.04(-0.06%)
May 26, 2021 62.52 62.57 62.47 62.57 47,732 +0.07(+0.11%)
May 25, 2021 62.51 62.51 62.45 62.50 70,614 +0.10(+0.16%)
May 24, 2021 62.45 62.49 62.40 62.40 122,193 -0.09(-0.14%)
May 21, 2021 62.45 62.50 62.44 62.49 59,233 +0.08(+0.13%)
May 20, 2021 62.38 62.47 62.38 62.41 49,603 +0.04(+0.06%)
May 19, 2021 62.33 62.46 62.33 62.37 68,936 -0.09(-0.14%)
May 18, 2021 62.43 62.46 62.40 62.46 104,314 +0.00(+0.00%)
May 17, 2021 62.38 62.46 62.38 62.46 134,560 +0.07(+0.11%)
May 14, 2021 62.39 62.44 62.35 62.39 93,612 +0.01(+0.02%)
May 13, 2021 62.34 62.39 62.34 62.38 69,334 +0.01(+0.02%)
May 12, 2021 62.45 62.45 62.36 62.37 86,011 -0.12(-0.19%)
May 11, 2021 62.49 62.49 62.41 62.49 85,790 -0.01(-0.02%)
May 10, 2021 62.58 62.58 62.49 62.50 187,803 -0.03(-0.05%)
May 07, 2021 62.57 62.58 62.51 62.53 108,414 +0.05(+0.08%)
May 06, 2021 62.48 62.53 62.44 62.48 87,604 -0.02(-0.03%)
May 05, 2021 62.50 62.54 62.39 62.50 270,207 +0.03(+0.05%)
May 04, 2021 62.41 62.51 62.41 62.47 100,431 +0.05(+0.08%)
May 03, 2021 62.51 62.52 62.42 62.42 107,560 -0.15(-0.24%)
Apr 30, 2021 62.61 62.61 62.53 62.57 91,500 +0.01(+0.02%)
Apr 29, 2021 62.64 62.64 62.56 62.56 87,638 -0.08(-0.13%)
Apr 28, 2021 62.68 62.72 62.61 62.64 95,582 -0.06(-0.10%)
Apr 27, 2021 62.71 62.77 62.68 62.70 1,213,187 -0.01(-0.02%)
Apr 26, 2021 62.69 62.72 62.67 62.71 123,088 +0.02(+0.03%)
Apr 23, 2021 62.67 62.71 62.67 62.69 95,100 +0.00(+0.00%)
Apr 22, 2021 62.67 62.69 62.62 62.69 94,215 +0.08(+0.13%)
Apr 21, 2021 62.62 62.64 62.56 62.61 106,077 +0.03(+0.05%)
Apr 20, 2021 62.61 62.63 62.56 62.58 61,431 -0.02(-0.03%)
Apr 19, 2021 62.59 62.61 62.53 62.60 69,937 -0.01(-0.02%)
Apr 16, 2021 62.56 62.63 62.55 62.61 76,400 -0.02(-0.03%)
Apr 15, 2021 62.60 62.70 62.58 62.63 77,847 +0.18(+0.29%)
Apr 14, 2021 62.40 62.50 62.40 62.45 54,135 +0.01(+0.02%)
Apr 13, 2021 62.39 62.44 62.32 62.44 66,551 +0.10(+0.16%)
Apr 12, 2021 62.31 62.35 62.31 62.34 170,691 +0.03(+0.05%)
Apr 09, 2021 62.30 62.31 62.25 62.31 67,600 +0.06(+0.10%)
Apr 08, 2021 62.18 62.31 62.18 62.25 100,058 +0.07(+0.11%)
Apr 07, 2021 62.13 62.18 62.11 62.18 113,135 +0.05(+0.08%)
Apr 06, 2021 62.12 62.14 62.08 62.13 99,297 +0.07(+0.11%)
Apr 05, 2021 62.04 62.12 62.04 62.06 112,012 +0.01(+0.02%)
Apr 01, 2021 62.07 62.07 61.99 62.05 148,900 -0.07(-0.11%)
Mar 31, 2021 62.06 62.13 62.06 62.12 64,465 +0.01(+0.02%)
Mar 30, 2021 62.08 62.12 62.03 62.11 75,089 +0.03(+0.05%)
Mar 29, 2021 62.08 62.12 62.07 62.08 54,321 +0.02(+0.03%)
Mar 26, 2021 62.02 62.12 62.02 62.06 67,400 -0.01(-0.02%)
Mar 25, 2021 62.13 62.15 62.07 62.07 125,260 +0.02(+0.03%)
Mar 24, 2021 62.09 62.09 62.00 62.05 108,182 -0.02(-0.03%)
Mar 23, 2021 61.99 62.07 61.97 62.07 105,287 +0.15(+0.24%)
Mar 22, 2021 61.88 61.95 61.88 61.92 68,828 +0.04(+0.06%)
Mar 19, 2021 61.94 61.94 61.84 61.88 54,000 -0.01(-0.02%)
Mar 18, 2021 61.92 61.96 61.84 61.89 80,880 -0.27(-0.44%)
Mar 17, 2021 62.12 62.20 62.08 62.16 124,441 -0.11(-0.17%)
Mar 16, 2021 62.23 62.28 62.18 62.27 104,917 +0.05(+0.08%)
Mar 15, 2021 62.20 62.23 62.15 62.22 63,695 +0.16(+0.26%)
Mar 12, 2021 62.10 62.13 62.02 62.06 103,900 -0.14(-0.23%)
Mar 11, 2021 62.17 62.26 62.17 62.20 147,956 +0.03(+0.05%)
Mar 10, 2021 62.02 62.18 62.02 62.17 113,374 +0.11(+0.18%)
Mar 09, 2021 61.93 62.07 61.93 62.06 81,357 +0.18(+0.29%)
Mar 08, 2021 61.90 61.95 61.88 61.88 79,135 +0.03(+0.05%)
Mar 05, 2021 61.83 61.90 61.79 61.85 81,200 +0.02(+0.03%)
Mar 04, 2021 61.77 61.91 61.77 61.83 74,915 +0.10(+0.16%)
Mar 03, 2021 61.72 61.82 61.71 61.73 58,636 -0.11(-0.18%)
Mar 02, 2021 61.72 61.84 61.72 61.84 117,958 +0.12(+0.19%)
Mar 01, 2021 61.71 61.78 61.70 61.72 121,165 -0.17(-0.27%)
Feb 26, 2021 61.72 61.90 61.69 61.89 91,600 +0.08(+0.14%)
Feb 25, 2021 61.87 61.87 61.74 61.80 183,274 -0.20(-0.33%)
Feb 24, 2021 62.04 62.04 61.91 62.01 206,736 -0.14(-0.23%)
Feb 23, 2021 62.19 62.19 62.08 62.15 250,017 -0.14(-0.22%)
Feb 22, 2021 62.60 62.60 62.29 62.29 160,736 -0.27(-0.43%)
Feb 19, 2021 62.69 62.73 62.54 62.56 180,100 -0.13(-0.21%)
Feb 18, 2021 62.84 62.84 62.68 62.69 110,780 -0.24(-0.38%)
Feb 17, 2021 62.91 62.99 62.91 62.93 89,347 -0.12(-0.19%)
Feb 16, 2021 63.13 63.13 63.01 63.05 154,711 -0.13(-0.21%)
Feb 12, 2021 63.16 63.18 63.14 63.18 169,900 +0.03(+0.05%)
Feb 11, 2021 63.14 63.20 63.14 63.15 137,193 +0.00(+0.00%)
Feb 10, 2021 63.11 63.18 63.10 63.15 92,530 +0.07(+0.11%)
Feb 09, 2021 63.05 63.11 63.05 63.08 77,749 +0.01(+0.02%)
Feb 08, 2021 63.07 63.07 63.01 63.07 66,099 +0.01(+0.02%)
Feb 05, 2021 63.07 63.07 63.01 63.06 103,200 +0.06(+0.10%)
Feb 04, 2021 63.00 63.04 62.98 63.00 100,576 -0.04(-0.06%)
Feb 03, 2021 62.99 63.05 62.98 63.04 73,187 +0.00(+0.00%)
Feb 02, 2021 62.99 63.06 62.99 63.04 77,672 -0.02(-0.03%)
Feb 01, 2021 63.05 63.06 62.99 63.06 120,756 -0.02(-0.03%)
Jan 29, 2021 63.02 63.13 63.02 63.08 85,800 -0.03(-0.05%)
Jan 28, 2021 63.06 63.13 63.06 63.11 45,756 +0.00(+0.00%)
Jan 27, 2021 63.06 63.11 63.04 63.11 97,929 +0.07(+0.11%)
Jan 26, 2021 62.94 63.04 62.92 63.04 81,064 +0.11(+0.17%)
Jan 25, 2021 62.90 62.94 62.90 62.93 93,583 +0.02(+0.03%)
Jan 22, 2021 62.88 62.91 62.83 62.91 120,300 +0.06(+0.10%)
Jan 21, 2021 62.85 62.87 62.81 62.85 79,274 +0.01(+0.01%)
Jan 20, 2021 62.77 62.84 62.77 62.84 84,167 +0.02(+0.03%)
Jan 19, 2021 62.76 62.83 62.76 62.82 103,112 +0.06(+0.10%)
Jan 15, 2021 62.70 62.79 62.64 62.76 97,500 +0.01(+0.02%)
Jan 14, 2021 62.75 62.76 62.70 62.75 94,371 -0.03(-0.05%)
Jan 13, 2021 62.70 62.78 62.69 62.78 68,314 +0.10(+0.16%)
Jan 12, 2021 62.68 62.73 62.68 62.68 129,941 -0.03(-0.05%)
Jan 11, 2021 62.75 62.76 62.68 62.71 126,975 -0.04(-0.06%)
Jan 08, 2021 62.85 62.85 62.71 62.75 108,200 -0.11(-0.17%)
Jan 07, 2021 62.88 62.89 62.83 62.86 137,634 +0.00(+0.00%)
Jan 06, 2021 62.86 62.95 62.86 62.86 165,803 +0.00(+0.00%)
Jan 05, 2021 62.85 62.97 62.82 62.86 87,212 +0.02(+0.03%)
Jan 04, 2021 62.82 62.87 62.82 62.84 129,639 +0.01(+0.02%)
Dec 31, 2020 62.83 62.83 62.83 84,423 +0.01(+0.02%)
Dec 30, 2020 62.80 62.89 62.79 62.82 84,423 -0.07(-0.11%)
Dec 29, 2020 62.87 62.90 62.83 62.89 104,843 +0.02(+0.03%)
Dec 28, 2020 62.87 62.87 62.81 62.87 93,447 -0.01(-0.02%)
Dec 24, 2020 62.79 62.89 62.79 62.88 61,200 +0.08(+0.13%)
Dec 23, 2020 62.80 62.84 62.80 62.80 69,912 -0.04(-0.06%)
Dec 22, 2020 62.76 62.84 62.76 62.84 52,976 +0.01(+0.02%)
Dec 21, 2020 62.84 62.84 62.79 62.83 61,566 -0.01(-0.02%)
Dec 18, 2020 62.76 62.85 62.75 62.84 88,200 +0.09(+0.14%)
Dec 17, 2020 62.84 62.84 62.62 62.75 131,448 -0.17(-0.27%)
Dec 16, 2020 62.90 62.92 62.84 62.92 93,695 +0.10(+0.16%)
Dec 15, 2020 62.83 62.91 62.82 62.82 72,868 -0.07(-0.11%)
Dec 14, 2020 62.83 62.91 62.83 62.89 62,998 +0.01(+0.02%)
Dec 11, 2020 62.88 62.88 62.82 62.88 211,400 +0.00(+0.00%)
Dec 10, 2020 62.89 62.89 62.83 62.88 58,600 +0.03(+0.05%)
Dec 09, 2020 62.85 62.86 62.82 62.85 110,368 +0.00(+0.00%)
Dec 08, 2020 62.81 62.85 62.78 62.85 158,578 +0.04(+0.06%)
Dec 07, 2020 62.83 62.83 62.77 62.81 101,219 +0.05(+0.08%)
Dec 04, 2020 62.79 62.79 62.72 62.76 117,700 -0.05(-0.07%)
Dec 03, 2020 62.80 62.81 62.76 62.80 101,454 +0.08(+0.13%)
Dec 02, 2020 62.70 62.74 62.69 62.72 114,718 -0.01(-0.01%)
Dec 01, 2020 62.76 62.78 62.71 62.73 170,100 -0.14(-0.22%)
Nov 30, 2020 62.88 62.90 62.87 62.87 71,813 -0.01(-0.02%)
Nov 27, 2020 62.89 62.92 62.85 62.88 63,100 +0.06(+0.10%)
Nov 25, 2020 62.84 62.85 62.81 62.82 45,000 +0.01(+0.02%)
Nov 24, 2020 62.86 62.86 62.80 62.81 138,807 -0.05(-0.08%)
Nov 23, 2020 62.81 62.87 62.81 62.86 89,712 +0.01(+0.02%)
Nov 20, 2020 62.80 62.90 62.80 62.85 132,800 +0.11(+0.17%)
Nov 19, 2020 62.65 62.76 62.65 62.74 46,459 +0.14(+0.23%)
Nov 18, 2020 62.67 62.67 62.55 62.60 82,977 +0.04(+0.07%)
Nov 17, 2020 62.48 62.59 62.48 62.55 53,296 +0.12(+0.18%)
Nov 16, 2020 62.40 62.51 62.40 62.44 87,446 -0.03(-0.05%)
Nov 13, 2020 62.42 62.51 62.42 62.47 65,900 +0.07(+0.12%)
Nov 12, 2020 62.38 62.42 62.36 62.40 71,864 +0.02(+0.03%)
Nov 11, 2020 62.34 62.41 62.34 62.38 48,419 +0.03(+0.05%)
Nov 10, 2020 62.34 62.38 62.30 62.35 60,423 +0.04(+0.07%)
Nov 09, 2020 62.32 62.33 62.27 62.30 95,171 -0.04(-0.07%)
Nov 06, 2020 62.43 62.43 62.34 62.35 73,200 +0.00(+0.00%)
Nov 05, 2020 62.26 62.41 62.26 62.35 93,181 +0.06(+0.10%)
Nov 04, 2020 62.25 62.31 62.23 62.29 85,012 +0.39(+0.63%)
Nov 03, 2020 61.91 61.91 61.82 61.90 79,631 +0.01(+0.02%)
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.