California Muni Bond Ishares ETF (NY: CMF )

57.49 +0.01 (+0.02%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.10 58.15 57.90 57.96 231,280 -0.11(-0.19%)
Feb 27, 2020 58.06 58.16 58.04 58.07 103,951 +0.01(+0.02%)
Feb 26, 2020 57.98 58.10 57.98 58.06 66,415 +0.05(+0.08%)
Feb 25, 2020 58.00 58.06 57.98 58.02 116,129 +0.02(+0.03%)
Feb 24, 2020 57.91 58.00 57.91 58.00 98,265 +0.26(+0.45%)
Feb 21, 2020 57.72 57.80 57.69 57.74 98,919 +0.09(+0.16%)
Feb 20, 2020 57.57 57.65 57.57 57.65 130,826 +0.11(+0.19%)
Feb 19, 2020 57.47 57.54 57.47 57.54 68,082 +0.01(+0.02%)
Feb 18, 2020 57.44 57.54 57.44 57.53 119,339 +0.06(+0.11%)
Feb 14, 2020 57.36 57.46 57.36 57.46 56,494 +0.10(+0.18%)
Feb 13, 2020 57.35 57.41 57.35 57.36 62,839 -0.07(-0.13%)
Feb 12, 2020 57.40 57.44 57.37 57.44 120,345 -0.01(-0.02%)
Feb 11, 2020 57.41 57.44 57.40 57.44 71,611 +0.06(+0.11%)
Feb 10, 2020 57.35 57.42 57.35 57.38 64,253 +0.03(+0.05%)
Feb 07, 2020 57.36 57.36 57.30 57.35 68,507 +0.06(+0.10%)
Feb 06, 2020 57.26 57.30 57.25 57.30 63,736 +0.01(+0.02%)
Feb 05, 2020 57.29 57.30 57.21 57.29 89,466 -0.04(-0.06%)
Feb 04, 2020 57.36 57.36 57.32 57.32 132,321 -0.15(-0.26%)
Feb 03, 2020 57.42 57.57 57.40 57.47 86,231 -0.01(-0.01%)
Jan 31, 2020 57.40 57.49 57.40 57.48 79,350 +0.08(+0.14%)
Jan 30, 2020 57.47 57.47 57.39 57.40 65,812 -0.03(-0.05%)
Jan 29, 2020 57.38 57.43 57.33 57.43 61,342 +0.07(+0.13%)
Jan 28, 2020 57.37 57.37 57.32 57.35 83,942 -0.03(-0.05%)
Jan 27, 2020 57.28 57.38 57.28 57.38 63,964 +0.13(+0.23%)
Jan 24, 2020 57.18 57.28 57.18 57.25 91,925 +0.07(+0.13%)
Jan 23, 2020 57.17 57.19 57.15 57.18 68,520 +0.06(+0.10%)
Jan 22, 2020 57.10 57.12 57.08 57.12 67,996 +0.01(+0.02%)
Jan 21, 2020 57.01 57.11 57.01 57.11 76,937 +0.11(+0.19%)
Jan 17, 2020 57.01 57.05 57.00 57.00 108,402 -0.08(-0.15%)
Jan 16, 2020 57.03 57.08 57.02 57.08 88,988 +0.06(+0.11%)
Jan 15, 2020 57.00 57.02 57.00 57.02 132,842 +0.08(+0.15%)
Jan 14, 2020 56.84 56.94 56.84 56.94 147,190 +0.04(+0.06%)
Jan 13, 2020 56.88 56.90 56.87 56.90 92,416 +0.01(+0.02%)
Jan 10, 2020 56.89 56.90 56.87 56.89 51,057 +0.01(+0.02%)
Jan 09, 2020 56.85 56.88 56.83 56.88 69,440 +0.08(+0.15%)
Jan 08, 2020 56.80 56.87 56.80 56.80 82,796 +0.00(+0.00%)
Jan 07, 2020 56.71 56.85 56.71 56.80 86,450 +0.06(+0.11%)
Jan 06, 2020 56.71 56.76 56.68 56.73 64,704 -0.02(-0.03%)
Jan 03, 2020 56.64 56.75 56.54 56.75 99,296 +0.27(+0.47%)
Jan 02, 2020 56.44 56.53 56.44 56.48 119,739 +0.00(+0.00%)
Dec 31, 2019 56.45 56.52 56.45 56.48 107,860 -0.02(-0.03%)
Dec 30, 2019 56.45 56.50 56.45 56.50 151,255 -0.01(-0.02%)
Dec 27, 2019 56.46 56.52 56.45 56.51 89,973 +0.06(+0.10%)
Dec 26, 2019 56.41 56.48 56.41 56.46 153,490 -0.00(-0.01%)
Dec 24, 2019 56.41 56.47 56.41 56.46 62,764 +0.04(+0.07%)
Dec 23, 2019 56.40 56.43 56.38 56.42 102,727 +0.02(+0.03%)
Dec 20, 2019 56.40 56.42 56.38 56.40 100,163 -0.06(-0.11%)
Dec 19, 2019 56.39 56.47 56.39 56.47 89,669 +0.01(+0.01%)
Dec 18, 2019 56.45 56.46 56.41 56.46 104,705 +0.04(+0.07%)
Dec 17, 2019 56.40 56.46 56.38 56.42 97,175 +0.04(+0.07%)
Dec 16, 2019 56.45 56.45 56.37 56.39 265,257 -0.08(-0.15%)
Dec 13, 2019 56.43 56.50 56.37 56.47 78,714 +0.07(+0.13%)
Dec 12, 2019 56.45 56.47 56.38 56.40 81,201 -0.06(-0.10%)
Dec 11, 2019 56.42 56.49 56.42 56.45 51,658 +0.06(+0.10%)
Dec 10, 2019 56.38 56.40 56.35 56.39 89,339 +0.01(+0.01%)
Dec 09, 2019 56.38 56.40 56.37 56.39 57,170 +0.06(+0.10%)
Dec 06, 2019 56.29 56.36 56.29 56.33 72,200 -0.04(-0.07%)
Dec 05, 2019 56.35 56.39 56.34 56.37 40,204 +0.02(+0.03%)
Dec 04, 2019 56.35 56.40 56.34 56.35 87,973 -0.03(-0.05%)
Dec 03, 2019 56.38 56.44 56.32 56.38 112,812 +0.12(+0.22%)
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.