California Muni Bond Ishares ETF (NY: CMF )

57.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.20 52.20 52.20 0 +0.01(+0.02%)
Aug 30, 2018 52.19 52.20 52.15 52.19 48,563 +0.01(+0.02%)
Aug 29, 2018 52.20 52.24 52.15 52.18 113,906 -0.01(-0.02%)
Aug 28, 2018 52.19 52.22 52.17 52.19 86,900 +0.01(+0.02%)
Aug 27, 2018 52.19 52.24 52.17 52.18 65,224 -0.06(-0.12%)
Aug 24, 2018 52.15 52.26 52.15 52.25 52,855 -0.01(-0.02%)
Aug 23, 2018 52.23 52.26 52.22 52.25 54,416 +0.04(+0.07%)
Aug 22, 2018 52.27 52.27 52.22 52.22 37,599 +0.00(+0.00%)
Aug 21, 2018 52.19 52.23 52.19 52.22 41,302 -0.02(-0.04%)
Aug 20, 2018 52.26 52.26 52.22 52.24 42,539 +0.10(+0.19%)
Aug 17, 2018 52.20 52.20 52.14 52.14 55,436 -0.04(-0.07%)
Aug 16, 2018 52.16 52.17 52.12 52.17 66,017 -0.04(-0.07%)
Aug 15, 2018 52.20 52.24 52.19 52.21 47,316 +0.09(+0.18%)
Aug 14, 2018 52.11 52.14 52.10 52.12 68,655 -0.01(-0.03%)
Aug 13, 2018 52.13 52.15 52.10 52.13 63,121 +0.00(+0.00%)
Aug 10, 2018 52.10 52.15 52.08 52.13 59,364 +0.05(+0.10%)
Aug 09, 2018 52.03 52.09 52.01 52.08 57,869 +0.03(+0.05%)
Aug 08, 2018 52.00 52.07 52.00 52.05 51,645 +0.01(+0.02%)
Aug 07, 2018 52.05 52.08 52.00 52.04 79,599 -0.02(-0.03%)
Aug 06, 2018 52.01 52.09 52.01 52.06 57,536 -0.03(-0.05%)
Aug 03, 2018 52.00 52.09 52.00 52.09 248,454 +0.02(+0.03%)
Aug 02, 2018 52.08 52.08 52.00 52.07 60,663 +0.07(+0.14%)
Aug 01, 2018 51.92 52.01 51.92 52.00 78,387 -0.02(-0.03%)
Jul 31, 2018 52.10 52.10 51.94 52.01 79,087 -0.02(-0.03%)
Jul 30, 2018 52.07 52.07 52.03 52.03 63,107 -0.01(-0.03%)
Jul 27, 2018 52.13 52.13 52.04 52.04 46,541 -0.04(-0.08%)
Jul 26, 2018 52.11 52.13 52.08 52.08 91,189 +0.00(+0.00%)
Jul 25, 2018 52.11 52.14 52.08 52.08 60,198 -0.01(-0.02%)
Jul 24, 2018 52.09 52.10 52.04 52.09 59,836 -0.01(-0.02%)
Jul 23, 2018 52.20 52.20 52.09 52.10 64,758 -0.12(-0.24%)
Jul 20, 2018 52.14 52.22 52.14 52.22 58,667 -0.04(-0.08%)
Jul 19, 2018 52.16 52.29 52.16 52.27 79,829 +0.09(+0.17%)
Jul 18, 2018 52.14 52.22 52.11 52.18 463,621 +0.02(+0.03%)
Jul 17, 2018 52.22 52.22 52.16 52.16 106,335 -0.04(-0.09%)
Jul 16, 2018 52.17 52.22 52.15 52.21 75,421 +0.02(+0.03%)
Jul 13, 2018 52.17 52.22 52.15 52.19 83,270 +0.02(+0.03%)
Jul 12, 2018 52.10 52.18 52.10 52.17 53,486 +0.03(+0.05%)
Jul 11, 2018 52.14 52.16 52.11 52.14 41,534 +0.04(+0.07%)
Jul 10, 2018 52.07 52.18 52.05 52.11 93,053 +0.06(+0.12%)
Jul 09, 2018 52.08 52.08 52.08 52.05 95,764 -0.05(-0.10%)
Jul 06, 2018 52.07 52.12 52.07 52.10 52,666 +0.07(+0.14%)
Jul 05, 2018 51.98 52.07 51.98 52.03 45,238 -0.04(-0.07%)
Jul 03, 2018 52.06 52.06 52.06 0 +0.07(+0.14%)
Jul 02, 2018 51.97 51.99 51.94 51.99 61,073 +0.01(+0.02%)
Jun 29, 2018 51.98 51.99 51.96 51.98 55,912 +0.04(+0.07%)
Jun 28, 2018 52.00 52.03 51.93 51.95 74,597 -0.06(-0.12%)
Jun 27, 2018 52.03 52.03 51.98 52.01 42,588 +0.07(+0.14%)
Jun 26, 2018 51.94 51.94 51.90 51.94 79,947 +0.02(+0.03%)
Jun 25, 2018 51.90 51.98 51.90 51.92 128,503 -0.04(-0.07%)
Jun 22, 2018 51.90 51.96 51.90 51.96 44,856 +0.01(+0.02%)
Jun 21, 2018 51.92 52.00 51.92 51.95 95,951 +0.04(+0.07%)
Jun 20, 2018 51.91 51.98 51.90 51.91 323,219 -0.04(-0.07%)
Jun 19, 2018 52.03 52.03 51.95 51.95 72,591 +0.03(+0.05%)
Jun 18, 2018 51.97 51.97 51.90 51.92 144,083 +0.00(+0.01%)
Jun 15, 2018 51.92 51.92 51.92 63,658 -0.00(-0.01%)
Jun 14, 2018 51.89 51.95 51.89 51.92 55,165 +0.04(+0.07%)
Jun 13, 2018 51.85 51.90 51.82 51.89 55,738 +0.00(+0.00%)
Jun 12, 2018 51.88 51.92 51.88 51.89 102,795 -0.06(-0.11%)
Jun 11, 2018 51.86 51.96 51.86 51.94 149,207 +0.00(+0.01%)
Jun 08, 2018 51.98 51.98 51.87 51.94 118,843 -0.05(-0.10%)
Jun 07, 2018 51.87 52.01 51.83 51.99 402,850 +0.09(+0.17%)
Jun 06, 2018 51.83 51.90 67,278 -0.04(-0.07%)
Jun 05, 2018 51.99 51.99 51.87 51.94 104,367 +0.04(+0.07%)
Jun 04, 2018 51.93 52.02 51.90 51.90 995,580 +0.00(+0.00%)
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.