California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.52 51.62 51.52 51.56 75,843 +0.03(+0.06%)
Feb 27, 2018 51.56 51.56 51.44 51.53 108,480 -0.03(-0.05%)
Feb 26, 2018 51.54 51.63 51.54 51.56 88,239 -0.02(-0.03%)
Feb 23, 2018 51.49 51.62 51.49 51.58 75,512 +0.15(+0.29%)
Feb 22, 2018 51.46 51.58 51.42 51.43 89,215 -0.10(-0.19%)
Feb 21, 2018 51.58 51.63 51.41 51.52 115,127 +0.09(+0.17%)
Feb 20, 2018 51.51 51.55 51.37 51.44 79,216 -0.07(-0.14%)
Feb 16, 2018 51.51 51.51 51.51 0 -0.03(-0.05%)
Feb 15, 2018 51.58 51.59 51.52 51.53 38,372 -0.01(-0.03%)
Feb 14, 2018 51.66 51.66 51.51 51.55 60,826 -0.14(-0.27%)
Feb 13, 2018 51.72 51.77 51.64 51.68 78,720 +0.04(+0.07%)
Feb 12, 2018 51.70 51.72 51.59 51.65 57,821 +0.07(+0.14%)
Feb 09, 2018 51.62 51.75 51.58 51.58 68,956 -0.09(-0.17%)
Feb 08, 2018 51.67 51.70 51.59 51.67 539,666 -0.02(-0.03%)
Feb 07, 2018 51.77 51.77 51.64 51.68 169,050 -0.04(-0.07%)
Feb 06, 2018 51.67 51.74 51.65 51.72 168,757 +0.13(+0.26%)
Feb 05, 2018 51.54 51.69 51.54 51.59 295,818 +0.02(+0.03%)
Feb 02, 2018 51.68 51.68 51.54 51.57 111,771 -0.13(-0.24%)
Feb 01, 2018 51.83 51.84 51.68 51.69 73,302 -0.28(-0.54%)
Jan 31, 2018 51.84 51.98 51.84 51.97 111,028 +0.13(+0.25%)
Jan 30, 2018 51.91 51.91 51.82 51.84 145,359 -0.09(-0.17%)
Jan 29, 2018 52.03 52.03 51.89 51.93 78,934 -0.11(-0.22%)
Jan 26, 2018 52.12 52.12 52.00 52.05 65,806 -0.09(-0.17%)
Jan 25, 2018 52.10 52.18 52.06 52.13 89,621 +0.07(+0.14%)
Jan 24, 2018 52.09 52.11 52.03 52.06 89,862 -0.04(-0.08%)
Jan 23, 2018 52.19 52.19 52.10 52.11 98,184 +0.04(+0.08%)
Jan 22, 2018 52.16 52.18 52.03 52.06 103,984 -0.02(-0.03%)
Jan 19, 2018 52.13 52.19 52.08 52.08 97,315 +0.00(+0.00%)
Jan 18, 2018 52.18 52.21 52.07 52.08 161,196 -0.05(-0.09%)
Jan 17, 2018 52.18 52.25 52.10 52.13 52,859 -0.03(-0.06%)
Jan 16, 2018 52.14 52.20 52.12 52.16 85,449 +0.03(+0.06%)
Jan 12, 2018 52.13 52.13 52.13 0 -0.03(-0.05%)
Jan 11, 2018 52.21 52.21 52.13 52.16 63,590 -0.00(-0.01%)
Jan 10, 2018 52.10 52.22 52.06 52.16 81,276 -0.04(-0.07%)
Jan 09, 2018 52.38 52.38 52.20 52.20 78,162 -0.16(-0.31%)
Jan 08, 2018 52.43 52.43 52.35 52.36 100,391 +0.01(+0.02%)
Jan 05, 2018 52.38 52.42 52.31 52.35 64,930 -0.04(-0.08%)
Jan 04, 2018 52.24 52.41 52.24 52.39 47,949 -0.05(-0.09%)
Jan 03, 2018 52.43 52.43 52.29 52.43 66,277 +0.10(+0.19%)
Jan 02, 2018 52.30 52.30 52.24 52.34 76,702 +0.04(+0.07%)
Dec 29, 2017 52.30 52.30 52.30 0 -0.08(-0.15%)
Dec 28, 2017 52.41 52.41 52.27 52.38 58,008 +0.08(+0.15%)
Dec 27, 2017 52.27 52.36 52.25 52.30 73,877 +0.07(+0.14%)
Dec 26, 2017 52.12 52.23 52.03 52.23 68,290 +0.02(+0.04%)
Dec 22, 2017 52.05 52.24 52.01 52.21 100,133 +0.17(+0.32%)
Dec 21, 2017 51.99 52.05 51.96 52.04 44,922 +0.03(+0.05%)
Dec 20, 2017 52.04 52.11 51.86 52.01 84,306 +0.00(+0.00%)
Dec 19, 2017 52.18 52.20 51.99 52.01 105,250 -0.21(-0.41%)
Dec 18, 2017 52.25 52.31 52.21 52.23 131,873 -0.02(-0.03%)
Dec 15, 2017 52.28 52.34 52.23 52.24 41,493 +0.02(+0.03%)
Dec 14, 2017 52.30 52.44 52.23 52.23 127,820 -0.15(-0.29%)
Dec 13, 2017 52.22 52.38 52.14 52.38 79,009 +0.22(+0.42%)
Dec 12, 2017 52.04 52.17 52.04 52.15 142,497 -0.04(-0.08%)
Dec 11, 2017 52.23 52.30 52.13 52.20 80,048 -0.07(-0.14%)
Dec 08, 2017 52.42 52.42 52.20 52.27 56,176 -0.26(-0.50%)
Dec 07, 2017 52.46 52.53 52.44 52.53 50,596 -0.07(-0.13%)
Dec 06, 2017 52.32 52.61 52.32 52.60 99,875 +0.35(+0.66%)
Dec 05, 2017 52.00 52.26 52.00 52.26 43,861 +0.27(+0.52%)
Dec 04, 2017 52.00 52.09 52.00 51.99 48,153 -0.05(-0.10%)
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.