California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.35 56.35 56.32 56.33 18,705 -0.02(-0.03%)
Nov 27, 2019 56.27 56.37 56.27 56.35 81,782 +0.02(+0.03%)
Nov 26, 2019 56.23 56.34 56.23 56.33 281,300 +0.11(+0.20%)
Nov 25, 2019 56.15 56.28 56.15 56.22 96,154 +0.05(+0.08%)
Nov 22, 2019 56.26 56.26 56.17 56.17 66,121 +0.01(+0.02%)
Nov 21, 2019 56.11 56.20 56.11 56.16 76,964 -0.09(-0.16%)
Nov 20, 2019 56.16 56.26 56.16 56.25 112,461 +0.12(+0.20%)
Nov 19, 2019 56.10 56.14 56.05 56.14 166,478 +0.04(+0.07%)
Nov 18, 2019 56.03 56.11 56.03 56.10 107,692 +0.07(+0.13%)
Nov 15, 2019 56.00 56.10 56.00 56.03 63,620 -0.05(-0.08%)
Nov 14, 2019 56.06 56.10 56.01 56.07 78,480 +0.20(+0.36%)
Nov 13, 2019 55.91 56.02 55.87 55.87 78,508 -0.05(-0.09%)
Nov 12, 2019 55.92 55.93 55.84 55.92 40,717 -0.01(-0.02%)
Nov 11, 2019 55.88 55.93 55.88 55.93 39,936 +0.04(+0.07%)
Nov 08, 2019 55.93 55.93 55.84 55.90 81,455 -0.01(-0.02%)
Nov 07, 2019 56.02 56.09 55.85 55.91 133,870 -0.16(-0.28%)
Nov 06, 2019 56.05 56.08 56.04 56.06 72,587 -0.01(-0.02%)
Nov 05, 2019 56.08 56.11 56.03 56.07 87,150 -0.15(-0.26%)
Nov 04, 2019 56.23 56.24 56.19 56.22 65,732 -0.04(-0.07%)
Nov 01, 2019 56.28 56.29 56.23 56.26 92,766 +0.00(+0.00%)
Oct 31, 2019 56.25 56.27 56.19 56.26 73,233 +0.12(+0.21%)
Oct 30, 2019 56.06 56.15 56.05 56.14 57,540 +0.10(+0.18%)
Oct 29, 2019 56.00 56.07 56.00 56.03 66,505 -0.02(-0.03%)
Oct 28, 2019 56.00 56.08 55.96 56.05 147,719 +0.05(+0.10%)
Oct 25, 2019 56.01 56.07 56.00 56.00 79,193 -0.07(-0.13%)
Oct 24, 2019 56.01 56.11 56.01 56.07 84,177 -0.02(-0.03%)
Oct 23, 2019 56.02 56.12 56.02 56.09 55,944 +0.08(+0.15%)
Oct 22, 2019 56.02 56.08 56.00 56.01 60,326 -0.05(-0.09%)
Oct 21, 2019 56.03 56.09 56.03 56.06 43,376 -0.12(-0.22%)
Oct 18, 2019 56.16 56.18 56.11 56.18 64,923 +0.05(+0.09%)
Oct 17, 2019 56.18 56.18 56.10 56.13 100,189 -0.09(-0.15%)
Oct 16, 2019 56.22 56.31 56.19 56.22 110,338 -0.13(-0.23%)
Oct 15, 2019 56.33 56.35 56.18 56.35 152,517 -0.02(-0.03%)
Oct 14, 2019 56.24 56.38 56.24 56.37 44,162 +0.17(+0.31%)
Oct 11, 2019 56.41 56.41 56.19 56.19 54,357 -0.29(-0.52%)
Oct 10, 2019 56.48 56.52 56.46 56.48 61,040 -0.10(-0.18%)
Oct 09, 2019 56.53 56.59 56.49 56.59 57,324 +0.02(+0.03%)
Oct 08, 2019 56.39 56.59 56.39 56.57 67,028 +0.18(+0.32%)
Oct 07, 2019 56.44 56.44 56.38 56.38 67,205 -0.01(-0.02%)
Oct 04, 2019 56.37 56.46 56.37 56.39 77,995 -0.05(-0.08%)
Oct 03, 2019 56.37 56.45 56.36 56.44 72,830 +0.19(+0.34%)
Oct 02, 2019 56.26 56.27 56.19 56.25 70,270 +0.08(+0.15%)
Oct 01, 2019 56.04 56.23 56.04 56.16 56,846 +0.00(+0.00%)
Sep 30, 2019 56.06 56.19 56.06 56.16 81,474 +0.05(+0.10%)
Sep 27, 2019 56.09 56.15 56.07 56.11 33,933 -0.03(-0.05%)
Sep 26, 2019 56.24 56.24 56.08 56.13 51,625 -0.05(-0.08%)
Sep 25, 2019 56.24 56.24 56.09 56.18 97,807 +0.16(+0.28%)
Sep 24, 2019 56.11 56.20 55.97 56.02 163,919 +0.04(+0.07%)
Sep 23, 2019 56.08 56.15 55.99 55.99 96,910 +0.00(+0.00%)
Sep 20, 2019 55.98 56.10 55.91 55.99 81,070 +0.11(+0.20%)
Sep 19, 2019 55.83 55.96 55.68 55.88 131,441 +0.13(+0.23%)
Sep 18, 2019 55.81 55.89 55.73 55.75 98,974 -0.01(-0.02%)
Sep 17, 2019 55.72 55.76 55.69 55.76 80,797 -0.01(-0.02%)
Sep 16, 2019 55.80 55.80 55.68 55.77 63,705 -0.07(-0.13%)
Sep 13, 2019 55.91 55.94 55.80 55.84 133,116 -0.16(-0.28%)
Sep 12, 2019 56.09 56.10 55.96 56.00 126,606 -0.15(-0.28%)
Sep 11, 2019 56.13 56.17 56.05 56.15 101,467 -0.10(-0.18%)
Sep 10, 2019 56.31 56.31 56.21 56.25 149,917 -0.04(-0.06%)
Sep 09, 2019 56.35 56.35 56.26 56.29 89,198 -0.17(-0.30%)
Sep 06, 2019 56.48 56.50 56.44 56.46 62,739 +0.04(+0.07%)
Sep 05, 2019 56.57 56.58 56.40 56.42 110,937 -0.25(-0.44%)
Sep 04, 2019 56.68 56.69 56.61 56.67 68,566 +0.05(+0.10%)
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.