California Muni Bond Ishares ETF (NY: CMF )

56.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.35 53.35 53.35 0 +0.04(+0.07%)
Mar 28, 2018 53.31 53.34 53.25 53.31 80,824 +0.05(+0.10%)
Mar 27, 2018 53.21 53.28 53.21 53.26 56,325 +0.10(+0.19%)
Mar 26, 2018 53.10 53.18 53.09 53.16 32,893 -0.08(-0.15%)
Mar 23, 2018 53.21 53.25 53.21 53.24 30,550 -0.01(-0.02%)
Mar 22, 2018 53.17 53.25 53.17 53.25 58,993 +0.15(+0.28%)
Mar 21, 2018 53.10 53.13 53.04 53.10 105,434 +0.00(+0.00%)
Mar 20, 2018 53.15 53.22 53.10 53.10 83,225 -0.07(-0.14%)
Mar 19, 2018 53.10 53.20 53.08 53.18 80,892 +0.04(+0.08%)
Mar 16, 2018 53.07 53.25 53.07 53.13 84,355 +0.04(+0.07%)
Mar 15, 2018 53.08 53.14 53.07 53.09 41,413 +0.04(+0.07%)
Mar 14, 2018 53.04 53.14 52.98 53.06 130,176 +0.05(+0.09%)
Mar 13, 2018 53.05 53.15 52.97 53.01 77,994 -0.01(-0.02%)
Mar 12, 2018 53.07 53.12 53.02 53.02 83,885 -0.05(-0.09%)
Mar 09, 2018 53.00 53.13 53.00 53.07 87,317 -0.08(-0.15%)
Mar 08, 2018 53.15 53.21 53.11 53.15 35,144 -0.11(-0.21%)
Mar 07, 2018 53.26 53.26 60,986 +0.08(+0.15%)
Mar 06, 2018 53.21 53.21 53.09 53.18 60,131 -0.05(-0.10%)
Mar 05, 2018 53.15 53.24 53.11 53.23 79,823 +0.13(+0.24%)
Mar 02, 2018 53.24 53.25 53.10 53.10 82,625 -0.16(-0.29%)
Mar 01, 2018 53.10 53.29 53.09 53.26 187,433 +0.15(+0.28%)
Feb 28, 2018 53.07 53.17 53.07 53.11 73,636 +0.03(+0.06%)
Feb 27, 2018 53.10 53.10 52.99 53.08 105,323 -0.03(-0.05%)
Feb 26, 2018 53.09 53.18 53.09 53.10 85,671 -0.02(-0.03%)
Feb 23, 2018 53.03 53.17 53.03 53.12 73,315 +0.16(+0.29%)
Feb 22, 2018 53.00 53.12 52.96 52.97 86,619 -0.10(-0.19%)
Feb 21, 2018 53.12 53.18 52.95 53.07 111,776 +0.09(+0.17%)
Feb 20, 2018 53.06 53.09 52.91 52.98 76,910 -0.07(-0.14%)
Feb 16, 2018 53.05 53.05 53.05 0 -0.03(-0.05%)
Feb 15, 2018 53.12 53.14 53.06 53.08 37,255 -0.01(-0.03%)
Feb 14, 2018 53.20 53.20 53.06 53.09 59,056 -0.14(-0.27%)
Feb 13, 2018 53.27 53.32 53.19 53.23 76,429 +0.04(+0.07%)
Feb 12, 2018 53.25 53.27 53.14 53.20 56,138 +0.07(+0.14%)
Feb 09, 2018 53.17 53.31 53.12 53.12 66,950 -0.09(-0.17%)
Feb 08, 2018 53.22 53.24 53.13 53.21 523,961 -0.02(-0.03%)
Feb 07, 2018 53.32 53.32 53.19 53.23 164,130 -0.04(-0.07%)
Feb 06, 2018 53.22 53.29 53.20 53.27 163,847 +0.14(+0.26%)
Feb 05, 2018 53.09 53.24 53.09 53.13 287,210 +0.02(+0.03%)
Feb 02, 2018 53.23 53.23 53.09 53.11 108,519 -0.13(-0.24%)
Feb 01, 2018 53.39 53.40 53.23 53.24 71,169 -0.29(-0.54%)
Jan 31, 2018 53.40 53.54 53.40 53.53 107,797 +0.13(+0.25%)
Jan 30, 2018 53.47 53.47 53.37 53.40 141,129 -0.09(-0.17%)
Jan 29, 2018 53.59 53.59 53.45 53.49 76,637 -0.12(-0.22%)
Jan 26, 2018 53.68 53.68 53.56 53.60 63,891 -0.09(-0.17%)
Jan 25, 2018 53.66 53.74 53.62 53.70 87,013 +0.07(+0.14%)
Jan 24, 2018 53.65 53.67 53.59 53.62 87,247 -0.05(-0.08%)
Jan 23, 2018 53.75 53.75 53.66 53.67 95,326 +0.05(+0.08%)
Jan 22, 2018 53.72 53.74 53.59 53.62 100,958 -0.02(-0.03%)
Jan 19, 2018 53.70 53.75 53.64 53.64 94,483 +0.00(+0.00%)
Jan 18, 2018 53.74 53.78 53.63 53.64 156,505 -0.05(-0.09%)
Jan 17, 2018 53.74 53.81 53.66 53.69 51,320 -0.03(-0.06%)
Jan 16, 2018 53.71 53.77 53.69 53.72 82,962 +0.03(+0.06%)
Jan 12, 2018 53.69 53.69 53.69 0 -0.03(-0.05%)
Jan 11, 2018 53.78 53.78 53.70 53.72 61,740 -0.00(-0.01%)
Jan 10, 2018 53.66 53.78 53.62 53.72 78,911 -0.04(-0.07%)
Jan 09, 2018 53.95 53.95 53.76 53.76 75,888 -0.17(-0.31%)
Jan 08, 2018 54.00 54.00 53.91 53.93 97,470 +0.01(+0.02%)
Jan 05, 2018 53.95 53.99 53.88 53.91 63,041 -0.04(-0.08%)
Jan 04, 2018 53.81 53.98 53.81 53.96 46,554 -0.05(-0.09%)
Jan 03, 2018 54.00 54.01 53.86 54.01 64,349 +0.10(+0.19%)
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.