California Muni Bond Ishares ETF (NY: CMF )

57.51 +0.03 (+0.05%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.34 52.34 52.18 52.25 78,721 -0.02(-0.03%)
Jul 30, 2018 52.32 52.32 52.27 52.27 62,815 -0.01(-0.03%)
Jul 27, 2018 52.37 52.37 52.28 52.28 46,325 -0.04(-0.08%)
Jul 26, 2018 52.35 52.37 52.32 52.32 90,767 +0.00(+0.00%)
Jul 25, 2018 52.35 52.39 52.32 52.32 59,920 -0.01(-0.02%)
Jul 24, 2018 52.33 52.34 52.28 52.33 59,559 -0.01(-0.02%)
Jul 23, 2018 52.44 52.44 52.34 52.34 64,458 -0.13(-0.24%)
Jul 20, 2018 52.38 52.47 52.38 52.47 58,396 -0.04(-0.09%)
Jul 19, 2018 52.40 52.53 52.40 52.51 79,459 +0.09(+0.17%)
Jul 18, 2018 52.39 52.46 52.35 52.42 461,476 +0.02(+0.03%)
Jul 17, 2018 52.46 52.46 52.40 52.40 105,843 -0.04(-0.09%)
Jul 16, 2018 52.41 52.47 52.40 52.45 75,072 +0.02(+0.03%)
Jul 13, 2018 52.41 52.47 52.40 52.43 82,885 +0.02(+0.03%)
Jul 12, 2018 52.34 52.42 52.34 52.41 53,238 +0.03(+0.05%)
Jul 11, 2018 52.38 52.40 52.35 52.39 41,341 +0.04(+0.07%)
Jul 10, 2018 52.32 52.42 52.29 52.35 92,622 +0.06(+0.12%)
Jul 09, 2018 52.32 52.32 52.32 52.29 95,321 -0.05(-0.10%)
Jul 06, 2018 52.32 52.36 52.32 52.34 52,423 +0.07(+0.14%)
Jul 05, 2018 52.22 52.31 52.22 52.27 45,028 -0.04(-0.07%)
Jul 03, 2018 52.31 52.31 52.31 0 +0.07(+0.14%)
Jul 02, 2018 52.21 52.23 52.18 52.23 60,790 +0.01(+0.02%)
Jun 29, 2018 52.23 52.23 52.20 52.23 55,654 +0.04(+0.07%)
Jun 28, 2018 52.24 52.27 52.17 52.19 74,252 -0.06(-0.12%)
Jun 27, 2018 52.27 52.27 52.23 52.25 42,391 +0.07(+0.14%)
Jun 26, 2018 52.18 52.18 52.14 52.18 79,577 +0.02(+0.03%)
Jun 25, 2018 52.15 52.22 52.15 52.16 127,908 -0.04(-0.07%)
Jun 22, 2018 52.15 52.20 52.15 52.20 44,649 +0.01(+0.02%)
Jun 21, 2018 52.16 52.24 52.16 52.19 95,508 +0.04(+0.07%)
Jun 20, 2018 52.15 52.23 52.14 52.15 321,723 -0.04(-0.07%)
Jun 19, 2018 52.27 52.27 52.19 52.19 72,255 +0.03(+0.05%)
Jun 18, 2018 52.21 52.21 52.14 52.16 143,416 +0.00(+0.01%)
Jun 15, 2018 52.16 52.16 52.16 63,363 -0.00(-0.01%)
Jun 14, 2018 52.13 52.19 52.13 52.16 54,909 +0.04(+0.07%)
Jun 13, 2018 52.09 52.15 52.06 52.13 55,480 +0.00(+0.00%)
Jun 12, 2018 52.12 52.16 52.12 52.13 102,319 -0.06(-0.11%)
Jun 11, 2018 52.10 52.20 52.10 52.19 148,516 +0.00(+0.01%)
Jun 08, 2018 52.23 52.23 52.11 52.18 118,293 -0.05(-0.10%)
Jun 07, 2018 52.11 52.25 52.07 52.23 400,986 +0.09(+0.17%)
Jun 06, 2018 52.07 52.15 66,967 -0.04(-0.07%)
Jun 05, 2018 52.23 52.23 52.11 52.18 103,884 +0.04(+0.07%)
Jun 04, 2018 52.17 52.26 52.14 52.15 990,974 +0.00(+0.00%)
Jun 01, 2018 52.15 52.15 52.09 52.15 65,116 -0.13(-0.25%)
May 31, 2018 52.29 52.31 52.21 52.28 900,874 +0.15(+0.29%)
May 30, 2018 52.19 52.19 52.11 52.12 104,220 -0.12(-0.24%)
May 29, 2018 52.05 52.25 52.05 52.25 485,265 +0.21(+0.41%)
May 25, 2018 52.04 52.04 52.04 0 +0.14(+0.27%)
May 24, 2018 51.88 51.91 51.88 51.90 70,987 +0.07(+0.13%)
May 23, 2018 51.78 51.86 51.78 51.83 38,106 +0.10(+0.19%)
May 22, 2018 51.73 51.82 51.69 51.73 64,814 +0.04(+0.07%)
May 21, 2018 51.59 51.72 51.59 51.70 108,131 -0.02(-0.03%)
May 18, 2018 51.64 51.78 51.64 51.71 78,464 +0.12(+0.24%)
May 17, 2018 51.70 51.70 51.53 51.59 49,893 -0.13(-0.26%)
May 16, 2018 51.70 51.74 51.70 51.72 44,672 +0.04(+0.09%)
May 15, 2018 51.67 51.74 51.64 51.68 52,103 -0.17(-0.33%)
May 14, 2018 51.85 51.88 51.80 51.85 51,062 +0.00(+0.00%)
May 11, 2018 51.82 51.92 51.82 51.85 115,199 +0.08(+0.15%)
May 10, 2018 51.81 51.89 51.74 51.77 112,200 +0.06(+0.11%)
May 09, 2018 51.71 51.81 51.69 51.71 81,406 -0.06(-0.12%)
May 08, 2018 51.80 51.81 51.76 51.78 55,712 -0.02(-0.03%)
May 07, 2018 51.82 51.83 51.77 51.79 71,558 +0.02(+0.03%)
May 04, 2018 51.80 51.80 51.77 51.78 42,157 +0.02(+0.03%)
May 03, 2018 51.76 51.79 51.72 51.76 64,933 +0.14(+0.27%)
May 02, 2018 51.59 51.65 51.54 51.62 73,402 +0.10(+0.20%)
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.