California Muni Bond Ishares ETF (NY: CMF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 53.48 53.57 53.44 53.52 942,628 +0.19(+0.35%)
Sep 28, 2023 53.50 53.51 53.29 53.33 986,188 -0.18(-0.33%)
Sep 27, 2023 53.60 53.65 53.51 53.51 634,098 -0.12(-0.22%)
Sep 26, 2023 53.63 53.68 53.59 53.63 692,444 -0.14(-0.25%)
Sep 25, 2023 53.87 53.76 53.70 53.76 573,241 -0.38(-0.70%)
Sep 22, 2023 54.03 54.14 53.98 54.14 571,389 +0.13(+0.23%)
Sep 21, 2023 54.10 54.10 53.97 54.02 970,382 -0.45(-0.82%)
Sep 20, 2023 54.45 54.52 54.38 54.47 205,505 +0.05(+0.09%)
Sep 19, 2023 54.44 54.50 54.40 54.42 203,263 -0.10(-0.18%)
Sep 18, 2023 54.49 54.51 54.43 54.51 295,882 +0.09(+0.16%)
Sep 15, 2023 54.47 54.48 54.42 54.43 239,979 -0.06(-0.11%)
Sep 14, 2023 54.48 54.54 54.43 54.49 224,108 -0.13(-0.23%)
Sep 13, 2023 54.60 54.65 54.58 54.61 295,912 +0.09(+0.16%)
Sep 12, 2023 54.50 54.56 54.46 54.52 775,649 +0.05(+0.09%)
Sep 11, 2023 54.46 54.55 54.46 54.48 195,329 +0.07(+0.13%)
Sep 08, 2023 54.52 54.61 54.41 54.41 133,077 -0.05(-0.09%)
Sep 07, 2023 54.58 54.58 54.44 54.46 250,119 -0.17(-0.30%)
Sep 06, 2023 54.60 54.62 54.52 54.62 167,350 +0.08(+0.14%)
Sep 05, 2023 54.56 54.62 54.51 54.54 434,654 -0.09(-0.16%)
Sep 01, 2023 54.69 54.73 54.55 54.63 141,769 -0.07(-0.12%)
Aug 31, 2023 54.63 54.76 54.60 54.70 94,991 +0.05(+0.09%)
Aug 30, 2023 54.67 54.69 54.60 54.65 128,145 -0.08(-0.14%)
Aug 29, 2023 54.54 54.73 54.51 54.73 221,873 +0.15(+0.27%)
Aug 28, 2023 54.54 54.58 54.46 54.58 378,984 +0.12(+0.21%)
Aug 25, 2023 54.50 54.51 54.38 54.47 128,722 -0.06(-0.11%)
Aug 24, 2023 54.53 54.57 54.48 54.52 156,776 -0.06(-0.11%)
Aug 23, 2023 54.50 54.59 54.49 54.58 276,537 +0.12(+0.21%)
Aug 22, 2023 54.45 54.48 54.40 54.47 165,299 -0.02(-0.04%)
Aug 21, 2023 54.51 54.51 54.40 54.48 323,524 -0.17(-0.30%)
Aug 18, 2023 54.71 54.73 54.61 54.65 207,479 -0.14(-0.25%)
Aug 17, 2023 54.93 54.94 54.64 54.79 477,043 -0.11(-0.20%)
Aug 16, 2023 55.06 55.09 54.89 54.89 137,743 -0.15(-0.27%)
Aug 15, 2023 55.02 55.07 54.95 55.04 128,827 -0.03(-0.05%)
Aug 14, 2023 55.02 55.07 54.91 55.07 162,189 +0.18(+0.32%)
Aug 11, 2023 54.90 54.96 54.78 54.89 78,209 -0.14(-0.25%)
Aug 10, 2023 55.10 55.16 54.90 55.03 123,059 -0.02(-0.04%)
Aug 09, 2023 54.94 55.12 54.94 55.05 128,017 +0.09(+0.16%)
Aug 08, 2023 54.89 55.02 54.87 54.96 270,436 +0.10(+0.18%)
Aug 07, 2023 54.92 54.92 54.81 54.86 262,775 -0.12(-0.21%)
Aug 04, 2023 54.86 54.98 54.71 54.98 311,579 +0.22(+0.41%)
Aug 03, 2023 54.76 54.76 54.67 54.76 321,542 -0.32(-0.58%)
Aug 02, 2023 55.23 55.23 54.96 55.08 158,843 -0.17(-0.30%)
Aug 01, 2023 55.23 55.24 55.15 55.24 170,081 -0.02(-0.04%)
Jul 31, 2023 55.38 55.40 55.27 55.27 172,067 -0.11(-0.19%)
Jul 28, 2023 55.46 55.46 55.32 55.37 154,060 -0.01(-0.02%)
Jul 27, 2023 55.48 55.52 55.32 55.38 189,910 -0.22(-0.40%)
Jul 26, 2023 55.53 55.63 55.48 55.61 124,700 +0.11(+0.19%)
Jul 25, 2023 55.47 55.61 55.44 55.50 161,647 -0.11(-0.19%)
Jul 24, 2023 55.65 55.66 55.58 55.61 88,338 +0.08(+0.14%)
Jul 21, 2023 55.54 55.59 55.53 55.53 160,830 +0.03(+0.05%)
Jul 20, 2023 55.60 55.60 55.41 55.50 218,527 -0.11(-0.19%)
Jul 19, 2023 55.56 55.61 55.52 55.61 208,580 +0.13(+0.23%)
Jul 18, 2023 55.44 55.48 55.40 55.48 276,815 +0.12(+0.21%)
Jul 17, 2023 55.33 55.37 55.29 55.36 187,409 +0.00(+0.00%)
Jul 14, 2023 55.29 55.36 55.25 55.36 487,371 -0.04(-0.07%)
Jul 13, 2023 55.30 55.40 55.26 55.40 738,698 +0.20(+0.37%)
Jul 12, 2023 55.23 55.27 55.19 55.20 249,130 +0.09(+0.16%)
Jul 11, 2023 55.07 55.12 55.04 55.11 132,226 +0.04(+0.07%)
Jul 10, 2023 55.02 55.09 55.01 55.07 125,309 +0.05(+0.09%)
Jul 07, 2023 55.04 55.10 54.99 55.02 132,788 -0.03(-0.05%)
Jul 06, 2023 55.16 55.16 54.96 55.05 197,995 -0.15(-0.26%)
Jul 05, 2023 55.24 55.28 55.15 55.20 108,335 -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.