California Muni Bond Ishares ETF (NY: CMF )

56.25 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 57.46 57.51 57.45 57.49 87,823 +0.04(+0.07%)
Jul 30, 2019 57.41 57.49 57.41 57.45 78,377 +0.01(+0.02%)
Jul 29, 2019 57.43 57.49 57.42 57.44 66,548 -0.04(-0.07%)
Jul 26, 2019 57.42 57.48 57.40 57.48 85,734 +0.06(+0.10%)
Jul 25, 2019 57.47 57.47 57.40 57.42 55,311 +0.00(+0.00%)
Jul 24, 2019 57.46 57.47 57.40 57.42 61,882 +0.08(+0.14%)
Jul 23, 2019 57.33 57.39 57.32 57.34 68,707 -0.04(-0.07%)
Jul 22, 2019 57.40 57.40 57.35 57.39 66,413 +0.02(+0.03%)
Jul 19, 2019 57.43 57.45 57.35 57.37 51,780 -0.04(-0.07%)
Jul 18, 2019 57.26 57.41 57.26 57.40 105,752 +0.08(+0.15%)
Jul 17, 2019 57.31 57.33 57.25 57.32 68,523 +0.04(+0.07%)
Jul 16, 2019 57.23 57.30 57.23 57.28 83,078 +0.00(+0.00%)
Jul 15, 2019 57.22 57.28 57.22 57.28 52,874 +0.01(+0.02%)
Jul 12, 2019 57.26 57.27 57.21 57.27 53,477 +0.08(+0.14%)
Jul 11, 2019 57.27 57.27 57.14 57.19 107,742 -0.06(-0.11%)
Jul 10, 2019 57.22 57.27 57.22 57.25 62,275 +0.04(+0.07%)
Jul 09, 2019 57.19 57.24 57.16 57.21 41,949 +0.07(+0.12%)
Jul 08, 2019 57.13 57.17 57.09 57.14 87,005 +0.05(+0.09%)
Jul 05, 2019 57.14 57.14 57.06 57.09 47,641 -0.09(-0.16%)
Jul 03, 2019 57.11 57.20 57.09 57.18 32,786 +0.03(+0.05%)
Jul 02, 2019 57.03 57.16 57.03 57.15 87,531 +0.14(+0.25%)
Jul 01, 2019 57.03 57.06 56.96 57.01 94,607 -0.04(-0.08%)
Jun 28, 2019 57.02 57.08 57.02 57.05 59,096 -0.03(-0.05%)
Jun 27, 2019 57.00 57.10 57.00 57.08 79,031 +0.08(+0.15%)
Jun 26, 2019 57.01 57.03 56.97 57.00 101,622 -0.02(-0.03%)
Jun 25, 2019 57.06 57.20 57.00 57.02 254,844 +0.03(+0.05%)
Jun 24, 2019 57.05 57.05 56.96 56.99 89,638 +0.06(+0.11%)
Jun 21, 2019 56.99 56.99 56.91 56.92 41,452 -0.09(-0.16%)
Jun 20, 2019 56.93 57.09 56.93 57.02 162,718 +0.07(+0.12%)
Jun 19, 2019 56.85 56.96 56.85 56.95 81,163 +0.06(+0.10%)
Jun 18, 2019 57.02 57.02 56.88 56.89 89,468 -0.02(-0.03%)
Jun 17, 2019 56.92 56.95 56.86 56.91 70,885 -0.00(-0.00%)
Jun 14, 2019 56.86 56.91 56.85 56.91 58,245 +0.05(+0.08%)
Jun 13, 2019 56.84 56.91 56.84 56.86 43,759 -0.00(-0.01%)
Jun 12, 2019 56.87 56.89 56.83 56.87 52,288 +0.00(+0.01%)
Jun 11, 2019 56.89 56.89 56.83 56.86 50,664 -0.02(-0.03%)
Jun 10, 2019 56.83 56.91 56.83 56.88 90,163 -0.04(-0.07%)
Jun 07, 2019 56.94 56.96 56.86 56.92 70,149 +0.08(+0.13%)
Jun 06, 2019 56.89 56.91 56.84 56.85 45,786 +0.02(+0.03%)
Jun 05, 2019 56.80 56.88 56.76 56.83 101,033 +0.00(+0.00%)
Jun 04, 2019 56.91 56.91 56.82 56.83 63,276 -0.10(-0.18%)
Jun 03, 2019 56.83 56.95 56.83 56.93 67,448 +0.10(+0.18%)
May 31, 2019 56.82 56.89 56.80 56.83 46,319 +0.12(+0.22%)
May 30, 2019 56.68 56.75 56.66 56.70 43,277 +0.00(+0.00%)
May 29, 2019 56.67 56.71 56.67 56.70 60,655 +0.11(+0.20%)
May 28, 2019 56.59 56.63 56.57 56.59 96,089 -0.04(-0.07%)
May 24, 2019 56.55 56.63 56.54 56.63 37,800 +0.08(+0.13%)
May 23, 2019 56.52 56.65 56.52 56.55 84,280 +0.01(+0.02%)
May 22, 2019 56.50 56.55 56.45 56.55 65,274 +0.06(+0.10%)
May 21, 2019 56.52 56.52 56.47 56.49 119,834 -0.01(-0.03%)
May 20, 2019 56.53 56.54 56.49 56.50 49,742 -0.01(-0.02%)
May 17, 2019 56.53 56.53 56.49 56.52 67,296 +0.03(+0.05%)
May 16, 2019 56.53 56.53 56.47 56.49 87,111 -0.01(-0.02%)
May 15, 2019 56.54 56.54 56.49 56.50 98,383 +0.08(+0.15%)
May 14, 2019 56.43 56.43 56.40 56.41 49,062 +0.02(+0.03%)
May 13, 2019 56.40 56.45 56.39 56.39 80,837 +0.07(+0.12%)
May 10, 2019 56.34 56.35 56.30 56.33 39,611 +0.03(+0.05%)
May 09, 2019 56.37 56.37 56.21 56.30 118,186 +0.09(+0.17%)
May 08, 2019 56.29 56.29 56.19 56.21 104,567 -0.05(-0.08%)
May 07, 2019 56.21 56.29 56.17 56.25 54,570 +0.09(+0.17%)
May 06, 2019 56.20 56.20 56.16 56.16 69,551 +0.08(+0.13%)
May 03, 2019 56.02 56.09 56.02 56.09 203,379 +0.10(+0.18%)
May 02, 2019 55.98 56.04 55.98 55.98 74,649 -0.03(-0.05%)
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.