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 (%)
Mar 29, 2018 51.29 51.29 51.29 0 +0.04(+0.07%)
Mar 28, 2018 51.24 51.27 51.19 51.25 84,079 +0.05(+0.10%)
Mar 27, 2018 51.15 51.22 51.15 51.20 58,594 +0.10(+0.19%)
Mar 26, 2018 51.04 51.12 51.03 51.10 34,218 -0.08(-0.15%)
Mar 23, 2018 51.15 51.19 51.15 51.18 31,781 -0.01(-0.02%)
Mar 22, 2018 51.11 51.19 51.11 51.19 61,369 +0.14(+0.28%)
Mar 21, 2018 51.04 51.07 50.99 51.05 109,680 +0.00(+0.00%)
Mar 20, 2018 51.09 51.16 51.05 51.05 86,577 -0.07(-0.14%)
Mar 19, 2018 51.04 51.14 51.02 51.12 84,150 +0.04(+0.08%)
Mar 16, 2018 51.01 51.19 51.01 51.08 87,753 +0.04(+0.07%)
Mar 15, 2018 51.02 51.08 51.01 51.04 43,081 +0.03(+0.07%)
Mar 14, 2018 50.99 51.08 50.93 51.00 135,419 +0.04(+0.09%)
Mar 13, 2018 51.00 51.09 50.92 50.96 81,136 -0.01(-0.02%)
Mar 12, 2018 51.01 51.07 50.97 50.97 87,264 -0.04(-0.09%)
Mar 09, 2018 50.95 51.07 50.95 51.01 90,834 -0.07(-0.15%)
Mar 08, 2018 51.09 51.15 51.06 51.09 36,560 -0.11(-0.21%)
Mar 07, 2018 51.20 51.20 63,443 +0.08(+0.15%)
Mar 06, 2018 51.15 51.15 51.03 51.12 62,552 -0.05(-0.10%)
Mar 05, 2018 51.09 51.18 51.06 51.17 83,038 +0.12(+0.24%)
Mar 02, 2018 51.18 51.19 51.04 51.05 85,953 -0.15(-0.29%)
Mar 01, 2018 51.04 51.22 51.03 51.20 194,982 +0.14(+0.28%)
Feb 28, 2018 51.01 51.11 51.01 51.05 76,602 +0.03(+0.06%)
Feb 27, 2018 51.05 51.05 50.93 51.02 109,565 -0.03(-0.05%)
Feb 26, 2018 51.03 51.12 51.03 51.05 89,121 -0.02(-0.03%)
Feb 23, 2018 50.98 51.11 50.98 51.07 76,268 +0.15(+0.29%)
Feb 22, 2018 50.95 51.07 50.91 50.92 90,107 -0.10(-0.19%)
Feb 21, 2018 51.07 51.12 50.90 51.01 116,278 +0.09(+0.17%)
Feb 20, 2018 51.00 51.04 50.86 50.93 80,008 -0.07(-0.14%)
Feb 16, 2018 51.00 51.00 51.00 0 -0.03(-0.05%)
Feb 15, 2018 51.07 51.08 51.01 51.02 38,756 -0.01(-0.03%)
Feb 14, 2018 51.14 51.14 51.00 51.04 61,435 -0.14(-0.27%)
Feb 13, 2018 51.21 51.26 51.13 51.17 79,507 +0.03(+0.07%)
Feb 12, 2018 51.19 51.21 51.08 51.14 58,399 +0.07(+0.14%)
Feb 09, 2018 51.11 51.24 51.07 51.07 69,646 -0.09(-0.17%)
Feb 08, 2018 51.16 51.18 51.07 51.15 545,063 -0.02(-0.03%)
Feb 07, 2018 51.26 51.26 51.13 51.17 170,741 -0.04(-0.07%)
Feb 06, 2018 51.16 51.22 51.14 51.21 170,445 +0.13(+0.26%)
Feb 05, 2018 51.03 51.18 51.03 51.07 298,777 +0.02(+0.03%)
Feb 02, 2018 51.17 51.17 51.03 51.06 112,889 -0.12(-0.24%)
Feb 01, 2018 51.32 51.33 51.17 51.18 74,035 -0.28(-0.54%)
Jan 31, 2018 51.33 51.47 51.33 51.46 112,138 +0.13(+0.25%)
Jan 30, 2018 51.40 51.40 51.31 51.33 146,812 -0.09(-0.17%)
Jan 29, 2018 51.51 51.51 51.38 51.42 79,723 -0.11(-0.22%)
Jan 26, 2018 51.60 51.60 51.49 51.53 66,464 -0.09(-0.17%)
Jan 25, 2018 51.58 51.66 51.55 51.62 90,517 +0.07(+0.14%)
Jan 24, 2018 51.57 51.59 51.52 51.55 90,761 -0.04(-0.08%)
Jan 23, 2018 51.67 51.67 51.58 51.59 99,165 +0.04(+0.08%)
Jan 22, 2018 51.64 51.66 51.51 51.55 105,024 -0.02(-0.03%)
Jan 19, 2018 51.62 51.67 51.56 51.56 98,288 +0.00(+0.00%)
Jan 18, 2018 51.66 51.70 51.56 51.56 162,808 -0.05(-0.09%)
Jan 17, 2018 51.66 51.73 51.58 51.61 53,387 -0.03(-0.06%)
Jan 16, 2018 51.63 51.69 51.61 51.64 86,303 +0.03(+0.06%)
Jan 12, 2018 51.61 51.61 51.61 0 -0.03(-0.05%)
Jan 11, 2018 51.70 51.70 51.62 51.64 64,226 -0.00(-0.01%)
Jan 10, 2018 51.58 51.70 51.55 51.64 82,089 -0.04(-0.07%)
Jan 09, 2018 51.86 51.86 51.68 51.68 78,944 -0.16(-0.31%)
Jan 08, 2018 51.91 51.91 51.83 51.84 101,395 +0.01(+0.02%)
Jan 05, 2018 51.86 51.90 51.79 51.83 65,580 -0.04(-0.08%)
Jan 04, 2018 51.72 51.89 51.72 51.87 48,429 -0.05(-0.09%)
Jan 03, 2018 51.91 51.91 51.77 51.91 66,940 +0.10(+0.19%)
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.