California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 55.27 55.40 55.24 55.34 93,895 +0.05(+0.09%)
Aug 30, 2023 55.31 55.33 55.24 55.29 126,666 -0.08(-0.14%)
Aug 29, 2023 55.18 55.37 55.15 55.37 219,313 +0.15(+0.27%)
Aug 28, 2023 55.18 55.22 55.09 55.22 374,611 +0.12(+0.21%)
Aug 25, 2023 55.14 55.15 55.01 55.10 127,236 -0.06(-0.11%)
Aug 24, 2023 55.17 55.21 55.11 55.16 154,967 -0.06(-0.11%)
Aug 23, 2023 55.14 55.23 55.12 55.22 273,346 +0.12(+0.21%)
Aug 22, 2023 55.08 55.12 55.03 55.10 163,391 -0.02(-0.04%)
Aug 21, 2023 55.15 55.15 55.03 55.12 319,791 -0.17(-0.30%)
Aug 18, 2023 55.35 55.37 55.25 55.29 205,085 -0.14(-0.25%)
Aug 17, 2023 55.57 55.58 55.28 55.43 471,539 -0.11(-0.20%)
Aug 16, 2023 55.70 55.73 55.53 55.53 136,154 -0.15(-0.27%)
Aug 15, 2023 55.66 55.71 55.59 55.68 127,341 -0.03(-0.05%)
Aug 14, 2023 55.66 55.71 55.55 55.71 160,317 +0.18(+0.32%)
Aug 11, 2023 55.54 55.60 55.42 55.53 77,306 -0.14(-0.25%)
Aug 10, 2023 55.74 55.80 55.54 55.67 121,639 -0.02(-0.04%)
Aug 09, 2023 55.58 55.76 55.58 55.69 126,540 +0.09(+0.16%)
Aug 08, 2023 55.53 55.66 55.52 55.60 267,315 +0.10(+0.18%)
Aug 07, 2023 55.56 55.56 55.45 55.51 259,743 -0.12(-0.21%)
Aug 04, 2023 55.50 55.62 55.35 55.62 307,983 +0.23(+0.41%)
Aug 03, 2023 55.40 55.40 55.31 55.40 317,831 -0.33(-0.58%)
Aug 02, 2023 55.88 55.88 55.60 55.72 157,010 -0.17(-0.30%)
Aug 01, 2023 55.87 55.89 55.79 55.89 168,119 -0.02(-0.04%)
Jul 31, 2023 56.03 56.04 55.91 55.91 170,083 -0.11(-0.19%)
Jul 28, 2023 56.11 56.11 55.97 56.02 152,283 -0.01(-0.02%)
Jul 27, 2023 56.13 56.17 55.97 56.03 187,720 -0.23(-0.40%)
Jul 26, 2023 56.18 56.27 56.13 56.26 123,262 +0.11(+0.19%)
Jul 25, 2023 56.12 56.26 56.09 56.15 159,783 -0.11(-0.19%)
Jul 24, 2023 56.29 56.31 56.23 56.26 87,319 +0.08(+0.14%)
Jul 21, 2023 56.19 56.24 56.18 56.18 158,976 +0.03(+0.05%)
Jul 20, 2023 56.25 56.25 56.06 56.15 216,007 -0.11(-0.19%)
Jul 19, 2023 56.21 56.26 56.17 56.26 206,174 +0.13(+0.23%)
Jul 18, 2023 56.09 56.13 56.05 56.13 273,622 +0.12(+0.21%)
Jul 17, 2023 55.98 56.02 55.94 56.01 185,248 +0.00(+0.00%)
Jul 14, 2023 55.93 56.01 55.89 56.01 481,751 -0.04(-0.07%)
Jul 13, 2023 55.94 56.05 55.90 56.05 730,179 +0.21(+0.37%)
Jul 12, 2023 55.87 55.91 55.83 55.84 246,257 +0.09(+0.16%)
Jul 11, 2023 55.71 55.76 55.68 55.75 130,702 +0.04(+0.07%)
Jul 10, 2023 55.66 55.73 55.65 55.71 123,864 +0.05(+0.09%)
Jul 07, 2023 55.68 55.74 55.64 55.66 131,257 -0.03(-0.05%)
Jul 06, 2023 55.80 55.80 55.61 55.69 195,711 -0.15(-0.26%)
Jul 05, 2023 55.88 55.93 55.79 55.84 107,085 -0.03(-0.05%)
Jul 03, 2023 55.96 55.98 55.84 55.87 92,830 -0.03(-0.05%)
Jun 30, 2023 55.92 55.92 55.84 55.90 137,411 +0.08(+0.14%)
Jun 29, 2023 56.00 56.04 55.75 55.82 109,999 -0.16(-0.28%)
Jun 28, 2023 55.95 56.03 55.95 55.98 165,498 +0.01(+0.02%)
Jun 27, 2023 55.98 56.00 55.84 55.97 128,218 +0.02(+0.04%)
Jun 26, 2023 55.94 55.95 55.83 55.95 69,582 +0.01(+0.02%)
Jun 23, 2023 55.97 56.02 55.93 55.94 121,236 +0.10(+0.18%)
Jun 22, 2023 55.89 55.93 55.76 55.84 166,785 -0.08(-0.14%)
Jun 21, 2023 55.85 55.96 55.81 55.92 130,930 +0.00(+0.00%)
Jun 20, 2023 55.85 55.95 55.84 55.92 121,622 +0.08(+0.14%)
Jun 16, 2023 55.78 55.86 55.76 55.84 123,481 -0.02(-0.04%)
Jun 15, 2023 55.82 55.86 55.77 55.86 120,091 -0.07(-0.12%)
May 08, 2023 55.92 55.93 55.84 55.93 78,093 -0.12(-0.21%)
May 05, 2023 55.98 56.05 55.92 56.05 94,882 +0.05(+0.09%)
May 04, 2023 55.94 56.11 55.90 56.00 130,268 +0.04(+0.07%)
May 03, 2023 55.92 55.97 55.87 55.96 195,130 +0.08(+0.14%)
May 02, 2023 55.90 55.90 55.65 55.88 159,963 +0.14(+0.25%)
May 01, 2023 55.90 55.90 55.65 55.75 117,762 -0.21(-0.37%)
Apr 28, 2023 55.95 55.95 55.88 55.95 93,251 +0.21(+0.37%)
Apr 27, 2023 55.81 55.86 55.74 55.75 84,599 -0.07(-0.12%)
Apr 26, 2023 56.00 56.02 55.80 55.82 87,579 -0.23(-0.40%)
Apr 25, 2023 55.93 56.05 55.93 56.04 143,702 +0.20(+0.35%)
Apr 24, 2023 55.77 55.85 55.73 55.85 137,405 +0.16(+0.28%)
Apr 21, 2023 55.71 55.96 55.56 55.69 157,745 +0.04(+0.07%)
Apr 20, 2023 55.67 55.71 55.63 55.65 191,609 +0.03(+0.05%)
Apr 19, 2023 55.68 55.68 55.54 55.62 103,475 -0.15(-0.26%)
Apr 18, 2023 55.98 55.98 55.77 55.77 110,520 -0.44(-0.78%)
Apr 17, 2023 56.31 56.35 56.16 56.21 173,056 -0.06(-0.10%)
Apr 14, 2023 56.53 56.53 56.27 56.27 90,325 -0.17(-0.29%)
Apr 13, 2023 56.63 56.64 56.42 56.43 113,770 -0.19(-0.33%)
Apr 12, 2023 56.63 56.63 56.45 56.62 87,854 +0.13(+0.22%)
Apr 11, 2023 56.43 56.49 56.39 56.49 112,117 +0.11(+0.19%)
Apr 10, 2023 56.34 56.39 56.27 56.39 633,472 -0.03(-0.05%)
Apr 06, 2023 56.28 56.41 56.28 56.41 140,610 +0.05(+0.09%)
Apr 05, 2023 56.33 56.41 56.31 56.37 167,268 +0.18(+0.31%)
Apr 04, 2023 56.06 56.20 56.03 56.19 191,550 +0.15(+0.26%)
Apr 03, 2023 56.01 56.13 56.01 56.04 211,816 -0.01(-0.03%)
Mar 31, 2023 56.03 56.06 55.98 56.06 145,260 +0.07(+0.12%)
Mar 30, 2023 55.88 55.99 55.87 55.99 136,030 +0.18(+0.31%)
Mar 29, 2023 55.81 55.98 55.81 55.81 2,908,728 -0.04(-0.07%)
Mar 28, 2023 55.73 55.94 55.73 55.85 767,669 +0.17(+0.30%)
Mar 27, 2023 55.72 55.74 55.64 55.69 125,379 -0.05(-0.09%)
Mar 24, 2023 55.84 55.84 55.68 55.74 123,640 +0.11(+0.19%)
Mar 23, 2023 55.59 55.76 55.59 55.63 84,706 -0.02(-0.04%)
Mar 22, 2023 55.55 55.72 55.46 55.65 108,088 +0.20(+0.37%)
Mar 21, 2023 55.55 55.55 55.36 55.44 63,444 -0.06(-0.11%)
Mar 20, 2023 55.59 55.68 55.49 55.50 137,041 -0.25(-0.46%)
Mar 17, 2023 55.76 55.81 55.72 55.75 233,540 +0.20(+0.37%)
Mar 16, 2023 55.53 55.58 55.40 55.55 108,352 -0.01(-0.02%)
Mar 15, 2023 55.65 55.73 55.37 55.56 149,253 +0.34(+0.62%)
Mar 14, 2023 55.21 55.28 55.07 55.22 147,972 -0.12(-0.21%)
Mar 13, 2023 55.21 55.45 55.21 55.33 265,976 +0.09(+0.16%)
Mar 10, 2023 55.09 55.26 55.06 55.25 278,834 +0.33(+0.60%)
Mar 09, 2023 54.79 54.95 54.79 54.92 111,494 +0.21(+0.39%)
Mar 08, 2023 54.66 54.73 54.64 54.70 114,173 +0.05(+0.09%)
Mar 07, 2023 54.60 54.76 54.54 54.65 257,508 +0.08(+0.14%)
Mar 06, 2023 54.63 54.65 54.54 54.57 110,708 -0.03(-0.05%)
Mar 03, 2023 54.64 54.66 54.53 54.60 123,572 +0.09(+0.16%)
Mar 02, 2023 54.44 54.54 54.41 54.51 156,914 +0.03(+0.05%)
Mar 01, 2023 54.58 54.64 54.49 54.49 189,552 -0.23(-0.42%)
Feb 28, 2023 54.60 54.72 54.57 54.72 94,481 +0.12(+0.21%)
Feb 27, 2023 54.57 54.64 54.52 54.60 109,661 +0.16(+0.29%)
Feb 24, 2023 54.53 54.53 54.42 54.44 246,492 -0.25(-0.46%)
Feb 23, 2023 54.55 54.71 54.55 54.70 248,949 +0.17(+0.30%)
Feb 22, 2023 54.57 54.62 54.48 54.53 262,019 -0.02(-0.04%)
Feb 21, 2023 54.62 54.62 54.46 54.55 279,011 -0.23(-0.43%)
Feb 17, 2023 54.86 54.89 54.78 54.78 146,119 -0.25(-0.46%)
Feb 16, 2023 55.32 55.32 55.00 55.04 252,161 -0.32(-0.58%)
Feb 15, 2023 55.53 55.53 55.32 55.36 176,699 -0.25(-0.46%)
Feb 14, 2023 55.55 55.61 55.47 55.61 155,491 -0.07(-0.12%)
Feb 13, 2023 55.66 55.70 55.60 55.68 119,166 +0.04(+0.07%)
Feb 10, 2023 55.72 55.72 55.56 55.64 109,045 -0.05(-0.09%)
Feb 09, 2023 55.77 55.77 55.63 55.69 166,262 -0.07(-0.12%)
Feb 08, 2023 55.77 55.77 55.70 55.76 127,401 -0.06(-0.10%)
Feb 07, 2023 55.81 55.83 55.70 55.82 287,292 +0.04(+0.07%)
Feb 06, 2023 55.88 55.90 55.78 55.78 235,203 -0.21(-0.38%)
Feb 03, 2023 56.04 56.07 55.96 55.99 246,703 -0.16(-0.28%)
Feb 02, 2023 56.26 56.33 56.15 56.15 255,678 +0.00(+0.00%)
Feb 01, 2023 56.07 56.19 55.94 56.15 281,454 +0.19(+0.34%)
Jan 31, 2023 56.05 56.05 55.87 55.96 337,560 +0.07(+0.12%)
Jan 30, 2023 55.97 55.98 55.89 55.89 132,785 -0.02(-0.03%)
Jan 27, 2023 55.97 55.97 55.88 55.91 145,179 -0.02(-0.03%)
Jan 26, 2023 56.01 56.05 55.93 55.93 147,332 -0.07(-0.12%)
Jan 25, 2023 56.05 56.07 55.95 56.00 492,804 -0.09(-0.16%)
Jan 24, 2023 55.97 56.09 55.92 56.09 247,303 +0.19(+0.35%)
Jan 23, 2023 55.96 56.01 55.85 55.89 241,653 -0.10(-0.17%)
Jan 20, 2023 56.01 56.05 55.94 55.99 169,796 -0.08(-0.14%)
Jan 19, 2023 56.03 56.10 55.98 56.07 193,171 +0.04(+0.07%)
Jan 18, 2023 56.00 56.08 55.99 56.03 191,463 +0.18(+0.31%)
Jan 17, 2023 55.78 55.85 55.73 55.85 236,711 +0.12(+0.21%)
Jan 13, 2023 55.80 55.82 55.71 55.74 149,029 -0.05(-0.09%)
Jan 12, 2023 55.66 55.80 55.64 55.79 246,323 +0.21(+0.38%)
Jan 11, 2023 55.46 55.61 55.46 55.57 122,513 +0.18(+0.32%)
Jan 10, 2023 55.39 55.43 55.30 55.40 177,280 +0.06(+0.11%)
Jan 09, 2023 55.28 55.41 55.28 55.34 189,485 +0.13(+0.23%)
Jan 06, 2023 55.04 55.27 55.04 55.21 304,878 +0.17(+0.32%)
Jan 05, 2023 55.06 55.12 55.00 55.04 161,919 +0.02(+0.04%)
Jan 04, 2023 55.03 55.09 55.01 55.02 221,286 +0.20(+0.37%)
Jan 03, 2023 54.81 54.88 54.80 54.81 303,274 +0.24(+0.45%)
Dec 30, 2022 54.67 54.70 54.57 54.57 534,057 -0.17(-0.30%)
Dec 29, 2022 54.73 54.74 54.64 54.74 363,138 +0.10(+0.18%)
Dec 28, 2022 54.75 54.79 54.62 54.64 359,329 -0.08(-0.14%)
Dec 27, 2022 54.68 54.74 54.61 54.72 388,481 -0.10(-0.18%)
Dec 23, 2022 54.68 54.85 54.68 54.81 313,059 +0.03(+0.05%)
Dec 22, 2022 54.81 54.86 54.74 54.78 371,279 -0.05(-0.09%)
Dec 21, 2022 54.87 54.91 54.79 54.83 586,121 -0.05(-0.09%)
Dec 20, 2022 55.01 55.01 54.83 54.88 376,342 -0.16(-0.28%)
Dec 19, 2022 55.09 55.09 54.99 55.04 383,399 -0.17(-0.30%)
Dec 16, 2022 55.13 55.24 55.01 55.20 361,886 -0.05(-0.09%)
Dec 15, 2022 55.26 55.26 55.18 55.25 664,334 +0.03(+0.06%)
Dec 14, 2022 55.21 55.23 55.03 55.22 439,842 -0.03(-0.05%)
Dec 13, 2022 55.30 55.30 55.17 55.25 460,351 +0.29(+0.53%)
Dec 12, 2022 55.09 55.11 54.95 54.95 497,077 -0.10(-0.18%)
Dec 09, 2022 55.17 55.17 54.96 55.05 349,421 -0.04(-0.07%)
Dec 08, 2022 55.25 55.25 55.07 55.09 647,325 -0.17(-0.30%)
Dec 07, 2022 55.11 55.25 55.06 55.25 466,904 +0.17(+0.30%)
Dec 06, 2022 55.02 55.13 55.00 55.09 322,374 +0.14(+0.25%)
Dec 05, 2022 54.94 55.05 54.92 54.95 282,817 -0.09(-0.16%)
Dec 02, 2022 54.98 55.06 54.88 55.04 391,998 +0.05(+0.09%)
Dec 01, 2022 54.90 55.02 54.90 54.99 529,254 +0.07(+0.14%)
Nov 30, 2022 54.70 54.92 54.69 54.92 355,285 +0.19(+0.35%)
Nov 29, 2022 54.51 54.73 54.51 54.72 330,236 +0.16(+0.30%)
Nov 28, 2022 54.51 54.56 54.41 54.56 698,861 +0.04(+0.07%)
Nov 25, 2022 54.50 54.52 54.42 54.52 83,284 +0.06(+0.11%)
Nov 23, 2022 54.41 54.48 54.38 54.46 204,159 +0.16(+0.29%)
Nov 22, 2022 54.23 54.33 54.19 54.31 308,097 +0.17(+0.32%)
Nov 21, 2022 54.19 54.21 54.08 54.13 331,996 -0.01(-0.02%)
Nov 18, 2022 54.14 54.18 54.05 54.14 416,256 +0.04(+0.07%)
Nov 17, 2022 54.04 54.14 53.95 54.10 497,602 +0.13(+0.23%)
Nov 16, 2022 53.78 53.98 53.78 53.98 400,405 +0.28(+0.52%)
Nov 15, 2022 53.55 53.70 53.52 53.70 402,874 +0.35(+0.65%)
Nov 14, 2022 53.52 53.52 53.34 53.35 369,348 -0.16(-0.29%)
Nov 11, 2022 53.45 53.57 53.45 53.50 279,933 +0.01(+0.02%)
Nov 10, 2022 53.24 53.52 53.23 53.49 555,511 +0.70(+1.32%)
Nov 09, 2022 52.71 52.81 52.64 52.80 597,326 +0.06(+0.11%)
Nov 08, 2022 52.58 52.74 52.58 52.74 988,824 +0.28(+0.54%)
Nov 07, 2022 52.54 52.57 52.46 52.46 350,602 +0.00(+0.00%)
Nov 04, 2022 52.50 52.56 52.44 52.46 298,356 -0.03(-0.06%)
Nov 03, 2022 52.48 52.54 52.41 52.49 386,615 -0.10(-0.18%)
Nov 02, 2022 52.58 52.77 52.50 52.58 378,699 +0.10(+0.18%)
Nov 01, 2022 52.51 52.53 52.38 52.49 363,023 +0.21(+0.40%)
Oct 31, 2022 52.31 52.37 52.25 52.27 472,392 -0.06(-0.11%)
Oct 28, 2022 52.29 52.36 52.22 52.33 645,025 +0.02(+0.04%)
Oct 27, 2022 52.28 52.40 52.27 52.31 1,006,929 +0.02(+0.04%)
Oct 26, 2022 52.26 52.33 52.16 52.29 881,082 +0.06(+0.11%)
Oct 25, 2022 52.33 52.45 52.17 52.24 466,472 -0.06(-0.11%)
Oct 24, 2022 52.45 52.51 52.26 52.29 2,332,617 -0.16(-0.31%)
Oct 21, 2022 52.76 52.77 52.46 52.46 1,775,962 -0.44(-0.82%)
Oct 20, 2022 53.09 53.09 52.86 52.89 860,478 -0.16(-0.31%)
Oct 19, 2022 53.18 53.18 53.03 53.06 288,580 -0.19(-0.36%)
Oct 18, 2022 53.26 53.29 53.15 53.25 398,312 +0.11(+0.20%)
Oct 17, 2022 53.32 53.32 53.14 53.15 1,055,552 +0.13(+0.24%)
Oct 14, 2022 53.20 53.20 52.96 53.02 311,704 -0.14(-0.25%)
Oct 13, 2022 52.87 53.16 52.86 53.16 395,813 -0.10(-0.18%)
Oct 12, 2022 53.32 53.34 53.22 53.25 260,320 +0.03(+0.05%)
Oct 11, 2022 53.18 53.24 53.07 53.22 290,316 +0.13(+0.24%)
Oct 10, 2022 53.21 53.21 52.94 53.10 313,930 -0.10(-0.18%)
Oct 07, 2022 53.16 53.21 53.08 53.19 506,280 +0.01(+0.02%)
Oct 06, 2022 53.13 53.18 53.03 53.18 632,628 +0.12(+0.22%)
Oct 05, 2022 53.09 53.12 52.98 53.07 303,401 -0.03(-0.05%)
Oct 04, 2022 52.92 53.18 52.91 53.10 553,671 +0.43(+0.81%)
Oct 03, 2022 52.56 52.72 52.56 52.67 947,264 +0.31(+0.59%)
Sep 30, 2022 52.47 52.54 52.36 52.36 401,380 -0.17(-0.33%)
Sep 29, 2022 52.49 52.54 52.36 52.54 379,024 +0.05(+0.09%)
Sep 28, 2022 52.56 52.58 52.39 52.49 402,966 +0.05(+0.09%)
Sep 27, 2022 52.51 52.56 52.34 52.44 933,308 -0.20(-0.39%)
Sep 26, 2022 52.89 52.92 52.61 52.64 1,164,176 -0.42(-0.78%)
Sep 23, 2022 53.24 53.24 52.90 53.06 1,834,340 -0.18(-0.34%)
Sep 22, 2022 53.42 53.42 53.19 53.24 588,038 -0.20(-0.38%)
Sep 21, 2022 53.33 53.49 53.31 53.44 1,643,322 +0.14(+0.27%)
Sep 20, 2022 53.40 53.47 53.20 53.30 1,385,527 -0.25(-0.47%)
Sep 19, 2022 53.59 53.60 53.49 53.55 516,543 -0.05(-0.09%)
Sep 16, 2022 53.63 53.72 53.60 53.60 294,065 -0.09(-0.16%)
Sep 15, 2022 53.74 53.75 53.60 53.69 468,568 -0.04(-0.07%)
Sep 14, 2022 53.88 53.89 53.68 53.72 795,065 -0.16(-0.30%)
Sep 13, 2022 53.85 53.98 53.85 53.89 308,408 -0.14(-0.27%)
Sep 12, 2022 54.10 54.16 54.00 54.03 318,324 -0.07(-0.12%)
Sep 09, 2022 53.92 54.10 53.87 54.10 242,367 +0.19(+0.36%)
Sep 08, 2022 53.90 54.00 53.89 53.91 186,054 -0.18(-0.34%)
Sep 07, 2022 53.99 54.12 53.97 54.09 283,537 +0.04(+0.07%)
Sep 06, 2022 54.17 54.17 54.03 54.05 315,774 -0.31(-0.57%)
Sep 02, 2022 54.33 54.36 54.27 54.36 428,716 +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.