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 (%)
Jul 31, 2019 55.14 55.19 55.13 55.17 91,516 +0.04(+0.07%)
Jul 30, 2019 55.10 55.17 55.10 55.13 81,673 +0.01(+0.02%)
Jul 29, 2019 55.12 55.17 55.11 55.12 69,346 -0.04(-0.07%)
Jul 26, 2019 55.11 55.16 55.08 55.16 89,339 +0.05(+0.10%)
Jul 25, 2019 55.15 55.15 55.09 55.11 57,637 +0.00(+0.00%)
Jul 24, 2019 55.14 55.15 55.08 55.11 64,484 +0.08(+0.14%)
Jul 23, 2019 55.02 55.07 55.01 55.03 71,596 -0.04(-0.07%)
Jul 22, 2019 55.08 55.08 55.03 55.07 69,205 +0.02(+0.03%)
Jul 19, 2019 55.12 55.13 55.03 55.05 53,957 -0.04(-0.07%)
Jul 18, 2019 54.95 55.10 54.95 55.09 110,198 +0.08(+0.15%)
Jul 17, 2019 55.00 55.02 54.94 55.01 71,404 +0.04(+0.07%)
Jul 16, 2019 54.93 54.99 54.92 54.97 86,571 +0.00(+0.00%)
Jul 15, 2019 54.91 54.97 54.91 54.97 55,097 +0.01(+0.02%)
Jul 12, 2019 54.95 54.96 54.90 54.96 55,726 +0.08(+0.14%)
Jul 11, 2019 54.96 54.96 54.83 54.88 112,273 -0.06(-0.11%)
Jul 10, 2019 54.91 54.96 54.91 54.94 64,893 +0.04(+0.07%)
Jul 09, 2019 54.88 54.93 54.85 54.90 43,713 +0.06(+0.12%)
Jul 08, 2019 54.83 54.86 54.79 54.83 90,663 +0.05(+0.09%)
Jul 05, 2019 54.83 54.83 54.75 54.78 49,645 -0.09(-0.16%)
Jul 03, 2019 54.81 54.90 54.79 54.87 34,165 +0.03(+0.05%)
Jul 02, 2019 54.73 54.85 54.73 54.84 91,212 +0.14(+0.25%)
Jul 01, 2019 54.73 54.75 54.66 54.71 98,585 -0.04(-0.08%)
Jun 28, 2019 54.72 54.78 54.72 54.75 61,580 -0.03(-0.05%)
Jun 27, 2019 54.70 54.80 54.70 54.78 82,354 +0.08(+0.15%)
Jun 26, 2019 54.71 54.73 54.67 54.70 105,895 -0.02(-0.03%)
Jun 25, 2019 54.76 54.90 54.70 54.71 265,558 +0.03(+0.05%)
Jun 24, 2019 54.75 54.75 54.66 54.69 93,407 +0.06(+0.11%)
Jun 21, 2019 54.69 54.69 54.61 54.63 43,194 -0.09(-0.16%)
Jun 20, 2019 54.63 54.79 54.63 54.71 169,559 +0.06(+0.12%)
Jun 19, 2019 54.55 54.66 54.55 54.65 84,575 +0.05(+0.10%)
Jun 18, 2019 54.72 54.72 54.59 54.60 93,230 -0.02(-0.03%)
Jun 17, 2019 54.62 54.65 54.56 54.61 73,865 -0.00(-0.00%)
Jun 14, 2019 54.57 54.62 54.56 54.62 60,694 +0.04(+0.08%)
Jun 13, 2019 54.54 54.61 54.54 54.57 45,599 -0.00(-0.01%)
Jun 12, 2019 54.58 54.60 54.53 54.57 54,486 +0.00(+0.01%)
Jun 11, 2019 54.60 54.60 54.53 54.57 52,794 -0.02(-0.03%)
Jun 10, 2019 54.53 54.62 54.53 54.59 93,954 -0.04(-0.07%)
Jun 07, 2019 54.64 54.66 54.56 54.62 73,099 +0.07(+0.13%)
Jun 06, 2019 54.60 54.62 54.54 54.55 47,711 +0.02(+0.03%)
Jun 05, 2019 54.51 54.58 54.47 54.53 105,281 +0.00(+0.00%)
Jun 04, 2019 54.62 54.62 54.53 54.53 65,936 -0.10(-0.18%)
Jun 03, 2019 54.53 54.65 54.53 54.63 70,283 +0.10(+0.18%)
May 31, 2019 54.53 54.59 54.51 54.53 48,266 +0.12(+0.22%)
May 30, 2019 54.39 54.46 54.37 54.42 45,096 +0.00(+0.00%)
May 29, 2019 54.38 54.43 54.38 54.42 63,206 +0.11(+0.20%)
May 28, 2019 54.31 54.34 54.29 54.31 100,129 -0.04(-0.07%)
May 24, 2019 54.26 54.34 54.25 54.34 39,390 +0.07(+0.13%)
May 23, 2019 54.24 54.36 54.24 54.27 87,824 +0.01(+0.02%)
May 22, 2019 54.22 54.26 54.17 54.26 68,018 +0.05(+0.10%)
May 21, 2019 54.24 54.24 54.19 54.21 124,872 -0.01(-0.03%)
May 20, 2019 54.25 54.25 54.21 54.22 51,834 -0.01(-0.02%)
May 17, 2019 54.25 54.25 54.21 54.24 70,125 +0.03(+0.05%)
May 16, 2019 54.25 54.25 54.19 54.21 90,773 -0.01(-0.02%)
May 15, 2019 54.25 54.25 54.21 54.22 102,519 +0.08(+0.15%)
May 14, 2019 54.16 54.16 54.13 54.14 51,125 +0.02(+0.03%)
May 13, 2019 54.13 54.17 54.12 54.12 84,236 +0.06(+0.12%)
May 10, 2019 54.07 54.07 54.03 54.06 41,276 +0.03(+0.05%)
May 09, 2019 54.09 54.09 53.94 54.03 123,155 +0.09(+0.17%)
May 08, 2019 54.02 54.02 53.92 53.94 108,964 -0.04(-0.08%)
May 07, 2019 53.94 54.02 53.90 53.98 56,864 +0.09(+0.17%)
May 06, 2019 53.93 53.93 53.89 53.89 72,475 +0.07(+0.13%)
May 03, 2019 53.76 53.83 53.76 53.82 211,929 +0.10(+0.18%)
May 02, 2019 53.72 53.78 53.72 53.72 77,788 -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.