California Muni Bond Ishares ETF (NY: CMF )

62.73 USD -0.07 (-0.11%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 61.27 61.30 61.21 61.28 67,229 +0.13(+0.21%)
Oct 30, 2019 61.07 61.16 61.05 61.15 52,822 +0.11(+0.18%)
Oct 29, 2019 61.00 61.08 61.00 61.04 61,052 -0.02(-0.03%)
Oct 28, 2019 61.00 61.09 60.96 61.06 135,607 +0.06(+0.10%)
Oct 25, 2019 61.01 61.08 61.00 61.00 72,700 -0.08(-0.13%)
Oct 24, 2019 61.01 61.12 61.01 61.08 77,275 -0.02(-0.03%)
Oct 23, 2019 61.02 61.13 61.02 61.10 51,357 +0.09(+0.15%)
Oct 22, 2019 61.02 61.09 61.00 61.01 55,380 -0.06(-0.09%)
Oct 21, 2019 61.04 61.10 61.03 61.07 39,820 -0.13(-0.22%)
Oct 18, 2019 61.18 61.20 61.12 61.20 59,600 +0.06(+0.09%)
Oct 17, 2019 61.20 61.20 61.11 61.15 91,974 -0.09(-0.15%)
Oct 16, 2019 61.24 61.33 61.21 61.24 101,291 -0.14(-0.23%)
Oct 15, 2019 61.36 61.38 61.20 61.38 140,012 -0.02(-0.03%)
Oct 14, 2019 61.26 61.42 61.26 61.40 40,541 +0.19(+0.31%)
Oct 11, 2019 61.45 61.45 61.21 61.21 49,900 -0.32(-0.52%)
Oct 10, 2019 61.52 61.56 61.50 61.53 56,035 -0.11(-0.18%)
Oct 09, 2019 61.58 61.64 61.54 61.64 52,624 +0.02(+0.03%)
Oct 08, 2019 61.43 61.65 61.43 61.62 61,532 +0.20(+0.32%)
Oct 07, 2019 61.48 61.48 61.42 61.42 61,695 -0.01(-0.02%)
Oct 04, 2019 61.41 61.50 61.41 61.43 71,600 -0.05(-0.08%)
Oct 03, 2019 61.40 61.49 61.39 61.48 66,859 +0.21(+0.34%)
Oct 02, 2019 61.28 61.29 61.21 61.27 64,509 +0.09(+0.15%)
Oct 01, 2019 61.05 61.25 61.05 61.18 52,185 -0.10(-0.16%)
Sep 30, 2019 61.17 61.31 61.17 61.28 74,670 +0.06(+0.10%)
Sep 27, 2019 61.20 61.27 61.18 61.22 31,100 -0.03(-0.05%)
Sep 26, 2019 61.37 61.37 61.19 61.25 47,314 -0.05(-0.08%)
Sep 25, 2019 61.36 61.36 61.20 61.30 89,639 +0.17(+0.28%)
Sep 24, 2019 61.22 61.32 61.07 61.13 150,230 +0.04(+0.07%)
Sep 23, 2019 61.19 61.27 61.09 61.09 88,817 +0.00(+0.00%)
Sep 20, 2019 61.08 61.21 61.01 61.09 74,300 +0.12(+0.20%)
Sep 19, 2019 60.92 61.06 60.76 60.97 120,465 +0.14(+0.23%)
Sep 18, 2019 60.90 60.98 60.81 60.83 90,709 -0.01(-0.02%)
Sep 17, 2019 60.80 60.84 60.76 60.84 74,050 -0.01(-0.02%)
Sep 16, 2019 60.88 60.88 60.75 60.85 58,385 -0.08(-0.13%)
Sep 13, 2019 61.00 61.04 60.88 60.93 122,000 -0.17(-0.28%)
Sep 12, 2019 61.20 61.21 61.06 61.10 116,033 -0.17(-0.28%)
Sep 11, 2019 61.25 61.29 61.16 61.27 92,994 -0.11(-0.18%)
Sep 10, 2019 61.44 61.44 61.33 61.38 137,398 -0.04(-0.06%)
Sep 09, 2019 61.49 61.49 61.39 61.42 81,749 -0.19(-0.30%)
Sep 06, 2019 61.63 61.65 61.58 61.60 57,500 +0.04(+0.07%)
Sep 05, 2019 61.73 61.74 61.54 61.56 101,673 -0.27(-0.44%)
Sep 04, 2019 61.84 61.85 61.77 61.83 62,840 +0.06(+0.10%)
Sep 03, 2019 61.79 61.82 61.70 61.77 58,995 -0.10(-0.15%)
Aug 30, 2019 61.92 61.93 61.83 61.87 249,600 -0.07(-0.12%)
Aug 29, 2019 61.92 62.04 61.86 61.94 307,592 +0.03(+0.05%)
Aug 28, 2019 61.93 61.93 61.87 61.91 102,873 +0.07(+0.11%)
Aug 27, 2019 61.76 61.85 61.76 61.85 65,286 +0.06(+0.10%)
Aug 26, 2019 61.75 61.82 61.75 61.78 60,727 -0.04(-0.06%)
Aug 23, 2019 61.72 61.82 61.72 61.82 44,800 +0.05(+0.08%)
Aug 22, 2019 61.78 61.79 61.74 61.77 60,726 -0.02(-0.03%)
Aug 21, 2019 61.71 61.85 61.71 61.79 80,209 -0.05(-0.08%)
Aug 20, 2019 61.84 61.91 61.83 61.84 95,397 +0.00(+0.00%)
Aug 19, 2019 61.82 61.85 61.77 61.84 81,398 -0.05(-0.07%)
Aug 16, 2019 61.93 61.95 61.83 61.89 141,900 -0.10(-0.17%)
Aug 15, 2019 61.88 62.00 61.85 61.99 109,337 +0.14(+0.23%)
Aug 14, 2019 61.85 61.89 61.80 61.85 59,777 +0.17(+0.28%)
Aug 13, 2019 61.70 61.71 61.58 61.68 64,818 -0.03(-0.05%)
Aug 12, 2019 61.61 61.72 61.61 61.71 37,406 +0.19(+0.31%)
Aug 09, 2019 61.53 61.62 61.52 61.52 101,500 -0.07(-0.11%)
Aug 08, 2019 61.70 61.70 61.47 61.59 79,595 +0.07(+0.11%)
Aug 07, 2019 61.59 61.62 61.50 61.52 85,060 +0.14(+0.23%)
Aug 06, 2019 61.28 61.40 61.28 61.38 62,148 +0.01(+0.02%)
Aug 05, 2019 61.23 61.42 61.23 61.37 61,622 +0.20(+0.34%)
Aug 02, 2019 61.13 61.25 61.12 61.17 232,700 +0.05(+0.07%)
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.