California Muni Bond Ishares ETF (NY: CMF )

62.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 59.74 59.74 59.71 59.74 47,519 +0.02(+0.03%)
Apr 29, 2019 59.69 59.72 59.64 59.72 71,698 +0.05(+0.08%)
Apr 26, 2019 59.70 59.70 59.65 59.67 70,400 +0.13(+0.22%)
Apr 25, 2019 59.51 59.63 59.51 59.54 111,214 -0.01(-0.02%)
Apr 24, 2019 59.45 59.58 59.45 59.55 117,917 +0.16(+0.27%)
Apr 23, 2019 59.31 59.46 59.31 59.39 109,517 +0.11(+0.19%)
Apr 22, 2019 59.27 59.36 59.26 59.28 98,958 -0.02(-0.03%)
Apr 18, 2019 59.35 59.35 59.30 59.30 143,400 -0.03(-0.05%)
Apr 17, 2019 59.37 59.38 59.32 59.33 89,281 -0.01(-0.02%)
Apr 16, 2019 59.32 59.40 59.32 59.34 50,517 -0.04(-0.07%)
Apr 15, 2019 59.39 59.40 59.34 59.38 58,283 +0.01(+0.02%)
Apr 12, 2019 59.29 59.40 59.26 59.37 125,500 +0.00(+0.01%)
Apr 11, 2019 59.33 59.38 59.33 59.37 62,747 -0.04(-0.06%)
Apr 10, 2019 59.39 59.40 59.34 59.40 78,736 +0.06(+0.10%)
Apr 09, 2019 59.33 59.37 59.32 59.34 74,286 +0.08(+0.14%)
Apr 08, 2019 59.34 59.34 59.26 59.26 93,147 -0.07(-0.12%)
Apr 05, 2019 59.32 59.35 59.25 59.33 163,700 +0.03(+0.05%)
Apr 04, 2019 59.28 59.33 59.26 59.30 88,468 -0.03(-0.05%)
Apr 03, 2019 59.33 59.35 59.28 59.33 88,480 -0.05(-0.08%)
Apr 02, 2019 59.38 59.42 59.34 59.38 61,474 +0.00(+0.00%)
Apr 01, 2019 59.40 59.40 59.31 59.38 108,247 -0.21(-0.35%)
Mar 29, 2019 59.52 59.59 59.45 59.59 62,600 +0.03(+0.05%)
Mar 28, 2019 59.57 59.59 59.53 59.56 66,396 +0.03(+0.05%)
Mar 27, 2019 59.48 59.54 59.48 59.53 79,973 +0.04(+0.07%)
Mar 26, 2019 59.46 59.50 59.44 59.49 81,788 +0.02(+0.04%)
Mar 25, 2019 59.44 59.54 59.38 59.47 106,046 +0.01(+0.01%)
Mar 22, 2019 59.36 59.46 59.31 59.46 86,300 +0.30(+0.51%)
Mar 21, 2019 59.21 59.22 59.13 59.16 123,963 -0.01(-0.02%)
Mar 20, 2019 58.99 59.21 58.98 59.17 89,010 +0.19(+0.32%)
Mar 19, 2019 58.96 59.02 58.95 58.98 86,028 +0.01(+0.01%)
Mar 18, 2019 58.96 58.99 58.93 58.97 62,553 -0.02(-0.03%)
Mar 15, 2019 58.97 58.99 58.90 58.99 40,800 +0.08(+0.14%)
Mar 14, 2019 58.93 58.95 58.88 58.91 51,190 -0.02(-0.03%)
Mar 13, 2019 58.85 58.96 58.85 58.93 72,974 -0.01(-0.02%)
Mar 12, 2019 58.89 58.97 58.88 58.94 80,607 +0.05(+0.08%)
Mar 11, 2019 58.87 58.92 58.83 58.89 65,262 +0.02(+0.03%)
Mar 08, 2019 58.90 58.90 58.86 58.87 63,800 +0.06(+0.10%)
Mar 07, 2019 58.78 58.82 58.78 58.81 53,532 +0.13(+0.22%)
Mar 06, 2019 58.61 58.68 58.61 58.68 60,023 +0.01(+0.02%)
Mar 05, 2019 58.65 58.69 58.62 58.67 90,525 +0.00(+0.01%)
Mar 04, 2019 58.65 58.70 58.63 58.67 108,317 +0.05(+0.08%)
Mar 01, 2019 58.61 58.64 58.56 58.62 102,500 -0.06(-0.10%)
Feb 28, 2019 58.65 58.74 58.64 58.68 63,859 -0.01(-0.02%)
Feb 27, 2019 58.80 58.81 58.67 58.69 69,337 -0.18(-0.31%)
Feb 26, 2019 58.79 58.88 58.79 58.87 61,896 +0.15(+0.26%)
Feb 25, 2019 58.62 58.78 58.62 58.72 204,429 -0.03(-0.05%)
Feb 22, 2019 58.71 58.79 58.69 58.75 55,600 +0.09(+0.15%)
Feb 21, 2019 58.67 58.71 58.62 58.66 81,270 -0.07(-0.12%)
Feb 20, 2019 58.69 58.75 58.69 58.73 50,554 +0.03(+0.05%)
Feb 19, 2019 58.74 58.74 58.66 58.70 115,670 -0.02(-0.03%)
Feb 15, 2019 58.64 58.75 58.64 58.72 120,200 +0.00(+0.00%)
Feb 14, 2019 58.71 58.74 58.69 58.72 63,610 +0.10(+0.17%)
Feb 13, 2019 58.68 58.69 58.60 58.62 48,900 -0.11(-0.19%)
Feb 12, 2019 58.67 58.75 58.66 58.73 91,312 +0.09(+0.15%)
Feb 11, 2019 58.65 58.72 58.48 58.64 173,676 -0.01(-0.02%)
Feb 08, 2019 58.63 58.66 58.57 58.65 64,400 +0.03(+0.05%)
Feb 07, 2019 58.49 58.64 58.46 58.62 86,684 +0.21(+0.36%)
Feb 06, 2019 58.46 58.46 58.40 58.41 190,811 -0.04(-0.07%)
Feb 05, 2019 58.42 58.46 58.40 58.45 60,892 -0.03(-0.05%)
Feb 04, 2019 58.45 58.51 58.42 58.48 81,434 +0.04(+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.