California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 58.60 58.66 58.52 58.65 99,831 +0.04(+0.07%)
Jul 30, 2020 58.48 58.62 58.48 58.61 85,131 +0.09(+0.16%)
Jul 29, 2020 58.51 58.51 58.44 58.51 87,275 +0.07(+0.13%)
Jul 28, 2020 58.49 58.49 58.40 58.44 111,124 -0.01(-0.02%)
Jul 27, 2020 58.47 58.47 58.39 58.45 87,604 -0.02(-0.03%)
Jul 24, 2020 58.41 58.47 58.35 58.47 145,023 +0.06(+0.10%)
Jul 23, 2020 58.41 58.41 58.32 58.41 226,346 +0.06(+0.10%)
Jul 22, 2020 58.49 58.49 58.28 58.35 151,834 -0.03(-0.05%)
Jul 21, 2020 58.34 58.39 58.29 58.38 178,114 +0.09(+0.16%)
Jul 20, 2020 58.30 58.35 58.25 58.29 88,464 +0.08(+0.14%)
Jul 17, 2020 58.23 58.30 58.20 58.20 84,480 -0.07(-0.13%)
Jul 16, 2020 58.23 58.28 58.19 58.28 60,516 +0.13(+0.22%)
Jul 15, 2020 58.11 58.21 58.11 58.15 75,825 -0.03(-0.05%)
Jul 14, 2020 58.05 58.20 58.05 58.18 87,716 +0.07(+0.13%)
Jul 13, 2020 58.03 58.11 58.03 58.10 62,253 +0.08(+0.14%)
Jul 10, 2020 58.02 58.06 57.93 58.02 118,724 +0.12(+0.21%)
Jul 09, 2020 57.84 57.97 57.84 57.90 180,451 +0.04(+0.06%)
Jul 08, 2020 57.91 57.91 57.79 57.86 122,860 +0.04(+0.06%)
Jul 07, 2020 57.84 57.92 57.80 57.82 142,193 +0.01(+0.02%)
Jul 06, 2020 57.90 57.90 57.74 57.81 183,291 -0.01(-0.02%)
Jul 02, 2020 57.81 57.85 57.81 57.82 126,775 +0.07(+0.11%)
Jul 01, 2020 57.81 57.85 57.76 57.76 79,865 -0.06(-0.11%)
Jun 30, 2020 57.83 57.87 57.67 57.82 184,121 -0.00(-0.01%)
Jun 29, 2020 57.88 57.88 57.80 57.83 160,890 +0.00(+0.01%)
Jun 26, 2020 57.86 57.86 57.78 57.82 113,739 +0.02(+0.03%)
Jun 25, 2020 57.69 57.81 57.69 57.80 139,315 +0.12(+0.21%)
Jun 24, 2020 57.78 57.81 57.68 57.68 173,168 -0.13(-0.22%)
Jun 23, 2020 57.83 57.83 57.67 57.81 144,187 +0.00(+0.00%)
Jun 22, 2020 57.80 57.89 57.76 57.81 638,938 +0.02(+0.03%)
Jun 19, 2020 57.76 57.80 57.76 57.79 96,000 +0.01(+0.02%)
Jun 18, 2020 57.74 57.80 57.72 57.78 108,829 +0.10(+0.18%)
Jun 17, 2020 57.76 57.77 57.65 57.68 97,646 -0.10(-0.18%)
Jun 16, 2020 57.75 57.78 57.68 57.78 127,930 -0.01(-0.02%)
Jun 15, 2020 57.63 57.86 57.63 57.79 129,244 +0.08(+0.15%)
Jun 12, 2020 57.77 57.83 57.58 57.71 225,113 -0.03(-0.05%)
Jun 11, 2020 57.77 57.86 57.73 57.74 133,820 +0.01(+0.02%)
Jun 10, 2020 57.71 57.77 57.69 57.73 118,765 -0.01(-0.02%)
Jun 09, 2020 57.67 57.75 57.50 57.74 353,018 +0.09(+0.16%)
Jun 08, 2020 57.65 57.65 57.52 57.64 219,423 +0.20(+0.34%)
Jun 05, 2020 57.61 57.64 57.44 57.45 241,023 -0.19(-0.32%)
Jun 04, 2020 57.81 57.81 57.64 57.64 123,905 -0.12(-0.21%)
Jun 03, 2020 57.81 57.88 57.76 57.76 103,409 -0.02(-0.03%)
Jun 02, 2020 57.86 57.90 57.77 57.77 350,180 -0.08(-0.14%)
Jun 01, 2020 57.89 57.94 57.86 57.86 136,063 -0.08(-0.13%)
May 29, 2020 57.93 57.94 57.86 57.93 94,860 +0.27(+0.47%)
May 28, 2020 57.78 57.85 57.63 57.66 117,719 -0.15(-0.26%)
May 27, 2020 57.81 57.87 57.76 57.81 68,891 +0.07(+0.13%)
May 26, 2020 57.81 57.94 57.73 57.74 136,023 -0.19(-0.32%)
May 22, 2020 57.77 57.92 57.74 57.92 120,594 +0.23(+0.40%)
May 21, 2020 57.65 57.71 57.63 57.69 143,998 +0.08(+0.15%)
May 20, 2020 57.39 57.70 57.39 57.61 282,037 +0.28(+0.49%)
May 19, 2020 57.13 57.59 57.13 57.33 251,112 +0.19(+0.34%)
May 18, 2020 57.17 57.27 57.14 57.14 78,302 -0.02(-0.04%)
May 15, 2020 56.99 57.23 56.99 57.16 96,045 +0.06(+0.10%)
May 14, 2020 56.88 57.12 56.88 57.11 152,448 +0.23(+0.41%)
May 13, 2020 56.78 56.99 56.76 56.88 113,806 -0.06(-0.10%)
May 12, 2020 56.85 56.94 56.75 56.93 122,347 +0.13(+0.23%)
May 11, 2020 56.80 56.82 56.63 56.80 85,321 +0.07(+0.13%)
May 08, 2020 56.66 56.78 56.53 56.73 83,555 +0.08(+0.15%)
May 07, 2020 56.58 56.66 56.51 56.64 110,591 +0.25(+0.44%)
May 06, 2020 56.51 56.66 56.36 56.39 170,880 +0.00(+0.00%)
May 05, 2020 56.36 56.44 56.34 56.39 182,774 +0.09(+0.17%)
May 04, 2020 56.17 56.36 56.07 56.30 173,180 +0.28(+0.50%)
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.