California Muni Bond Ishares ETF (NY: CMF )

58.04 +0.02 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 57.49 57.65 57.46 57.64 98,346 +0.08(+0.14%)
Feb 25, 2021 57.63 57.63 57.51 57.57 196,772 -0.19(-0.33%)
Feb 24, 2021 57.78 57.78 57.66 57.76 221,962 -0.13(-0.23%)
Feb 23, 2021 57.92 57.92 57.82 57.89 268,431 -0.13(-0.22%)
Feb 22, 2021 58.31 58.31 58.02 58.02 172,574 -0.25(-0.43%)
Feb 19, 2021 58.39 58.43 58.25 58.27 193,365 -0.12(-0.21%)
Feb 18, 2021 58.53 58.53 58.38 58.39 118,939 -0.22(-0.38%)
Feb 17, 2021 58.59 58.67 58.59 58.61 95,927 -0.11(-0.19%)
Feb 16, 2021 58.80 58.80 58.69 58.72 166,106 -0.12(-0.21%)
Feb 12, 2021 58.83 58.85 58.81 58.85 182,413 +0.03(+0.05%)
Feb 11, 2021 58.81 58.86 58.81 58.82 147,297 +0.00(+0.00%)
Feb 10, 2021 58.78 58.85 58.77 58.82 99,345 +0.06(+0.11%)
Feb 09, 2021 58.72 58.78 58.72 58.75 83,475 +0.01(+0.02%)
Feb 08, 2021 58.74 58.74 58.69 58.74 70,967 +0.01(+0.02%)
Feb 05, 2021 58.74 58.74 58.69 58.73 110,801 +0.06(+0.10%)
Feb 04, 2021 58.68 58.72 58.66 58.68 107,983 -0.04(-0.06%)
Feb 03, 2021 58.67 58.72 58.66 58.72 78,577 +0.00(+0.00%)
Feb 02, 2021 58.67 58.73 58.67 58.72 83,392 -0.02(-0.03%)
Feb 01, 2021 58.72 58.73 58.67 58.73 129,650 +0.06(+0.10%)
Jan 29, 2021 58.62 58.72 58.62 58.67 92,242 -0.03(-0.05%)
Jan 28, 2021 58.66 58.72 58.66 58.70 49,191 +0.00(+0.00%)
Jan 27, 2021 58.66 58.70 58.64 58.70 105,282 +0.07(+0.11%)
Jan 26, 2021 58.54 58.64 58.53 58.64 87,150 +0.10(+0.17%)
Jan 25, 2021 58.51 58.54 58.51 58.53 100,609 +0.02(+0.03%)
Jan 22, 2021 58.49 58.52 58.44 58.52 129,332 +0.06(+0.10%)
Jan 21, 2021 58.46 58.48 58.42 58.46 85,226 +0.01(+0.01%)
Jan 20, 2021 58.39 58.45 58.39 58.45 90,486 +0.02(+0.03%)
Jan 19, 2021 58.38 58.44 58.38 58.43 110,854 +0.06(+0.10%)
Jan 15, 2021 58.32 58.40 58.27 58.38 104,820 +0.01(+0.02%)
Jan 14, 2021 58.37 58.37 58.32 58.37 101,456 -0.03(-0.05%)
Jan 13, 2021 58.32 58.40 58.31 58.40 73,443 +0.09(+0.16%)
Jan 12, 2021 58.30 58.35 58.30 58.30 139,697 -0.03(-0.05%)
Jan 11, 2021 58.37 58.37 58.30 58.33 136,508 -0.04(-0.06%)
Jan 08, 2021 58.46 58.46 58.33 58.37 116,324 -0.10(-0.17%)
Jan 07, 2021 58.49 58.50 58.44 58.47 147,968 +0.00(+0.00%)
Jan 06, 2021 58.47 58.55 58.47 58.47 178,252 +0.00(+0.00%)
Jan 05, 2021 58.46 58.57 58.43 58.47 93,760 +0.02(+0.03%)
Jan 04, 2021 58.43 58.48 58.43 58.45 139,372 +0.01(+0.02%)
Dec 31, 2020 58.44 58.44 58.44 90,761 +0.01(+0.02%)
Dec 30, 2020 58.41 58.50 58.41 58.43 90,761 -0.07(-0.11%)
Dec 29, 2020 58.48 58.51 58.44 58.50 112,715 +0.02(+0.03%)
Dec 28, 2020 58.48 58.48 58.43 58.48 100,463 -0.01(-0.02%)
Dec 24, 2020 58.40 58.50 58.40 58.49 65,795 +0.07(+0.13%)
Dec 23, 2020 58.41 58.45 58.41 58.41 75,161 -0.04(-0.06%)
Dec 22, 2020 58.38 58.45 58.38 58.45 56,953 +0.01(+0.02%)
Dec 21, 2020 58.45 58.45 58.40 58.44 66,188 -0.01(-0.02%)
Dec 18, 2020 58.38 58.46 58.37 58.45 94,822 +0.08(+0.14%)
Dec 17, 2020 58.45 58.45 58.25 58.37 141,317 -0.08(-0.13%)
Dec 16, 2020 58.43 58.44 58.37 58.44 100,869 +0.09(+0.16%)
Dec 15, 2020 58.36 58.44 58.35 58.35 78,447 -0.07(-0.11%)
Dec 14, 2020 58.36 58.43 58.36 58.42 67,822 +0.01(+0.02%)
Dec 11, 2020 58.41 58.41 58.35 58.41 227,587 +0.00(+0.00%)
Dec 10, 2020 58.42 58.42 58.36 58.41 63,087 +0.03(+0.05%)
Dec 09, 2020 58.38 58.39 58.35 58.38 118,819 +0.00(+0.00%)
Dec 08, 2020 58.34 58.38 58.31 58.38 170,720 +0.04(+0.06%)
Dec 07, 2020 58.36 58.36 58.31 58.34 108,969 +0.05(+0.08%)
Dec 04, 2020 58.32 58.32 58.26 58.30 126,712 -0.04(-0.07%)
Dec 03, 2020 58.33 58.34 58.29 58.34 109,222 +0.07(+0.13%)
Dec 02, 2020 58.24 58.28 58.23 58.26 123,502 -0.00(-0.01%)
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.