California Muni Bond Ishares ETF (NY: CMF )

58.05 +0.03 (+0.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 58.53 58.54 58.48 58.51 129,186 +0.02(+0.03%)
May 27, 2021 58.52 58.52 58.47 58.49 65,391 -0.04(-0.06%)
May 26, 2021 58.48 58.53 58.43 58.53 51,030 +0.07(+0.11%)
May 25, 2021 58.47 58.47 58.41 58.46 75,493 +0.09(+0.16%)
May 24, 2021 58.41 58.45 58.37 58.37 130,636 -0.08(-0.14%)
May 21, 2021 58.41 58.46 58.40 58.45 63,326 +0.07(+0.13%)
May 20, 2021 58.35 58.43 58.35 58.38 53,030 +0.04(+0.06%)
May 19, 2021 58.30 58.42 58.30 58.34 73,699 -0.08(-0.14%)
May 18, 2021 58.39 58.42 58.37 58.42 111,522 +0.00(+0.00%)
May 17, 2021 58.35 58.42 58.35 58.42 143,858 +0.07(+0.11%)
May 14, 2021 58.36 58.40 58.32 58.36 100,080 +0.01(+0.02%)
May 13, 2021 58.31 58.36 58.31 58.35 74,125 +0.01(+0.02%)
May 12, 2021 58.41 58.41 58.33 58.34 91,935 -0.11(-0.19%)
May 11, 2021 58.45 58.45 58.38 58.45 91,718 -0.01(-0.02%)
May 10, 2021 58.54 58.54 58.45 58.46 200,780 -0.03(-0.05%)
May 07, 2021 58.53 58.53 58.47 58.49 115,905 +0.05(+0.08%)
May 06, 2021 58.44 58.49 58.40 58.44 93,657 -0.02(-0.03%)
May 05, 2021 58.46 58.50 58.36 58.46 288,878 +0.03(+0.05%)
May 04, 2021 58.38 58.47 58.38 58.43 107,371 +0.05(+0.08%)
May 03, 2021 58.47 58.48 58.39 58.39 114,992 -0.06(-0.10%)
Apr 30, 2021 58.48 58.48 58.40 58.44 97,963 +0.01(+0.02%)
Apr 29, 2021 58.51 58.51 58.43 58.43 93,828 -0.07(-0.13%)
Apr 28, 2021 58.54 58.58 58.48 58.51 102,334 -0.06(-0.10%)
Apr 27, 2021 58.57 58.63 58.54 58.56 1,298,889 -0.01(-0.02%)
Apr 26, 2021 58.55 58.58 58.53 58.57 131,783 +0.02(+0.03%)
Apr 23, 2021 58.53 58.57 58.53 58.55 101,818 +0.00(+0.00%)
Apr 22, 2021 58.53 58.55 58.48 58.55 100,870 +0.07(+0.13%)
Apr 21, 2021 58.49 58.51 58.43 58.48 113,570 +0.03(+0.05%)
Apr 20, 2021 58.48 58.50 58.44 58.45 65,770 -0.02(-0.03%)
Apr 19, 2021 58.46 58.48 58.40 58.47 74,877 -0.01(-0.02%)
Apr 16, 2021 58.43 58.50 58.42 58.48 81,797 -0.02(-0.03%)
Apr 15, 2021 58.47 58.56 58.45 58.50 83,346 +0.17(+0.29%)
Apr 14, 2021 58.28 58.38 58.28 58.33 57,959 +0.01(+0.02%)
Apr 13, 2021 58.27 58.32 58.21 58.32 71,252 +0.09(+0.16%)
Apr 12, 2021 58.20 58.24 58.20 58.23 182,748 +0.03(+0.05%)
Apr 09, 2021 58.19 58.20 58.14 58.20 72,375 +0.06(+0.10%)
Apr 08, 2021 58.08 58.20 58.08 58.14 107,126 +0.07(+0.11%)
Apr 07, 2021 58.03 58.08 58.01 58.08 121,127 +0.05(+0.08%)
Apr 06, 2021 58.02 58.04 57.98 58.03 106,311 +0.07(+0.11%)
Apr 05, 2021 57.95 58.02 57.95 57.97 119,924 +0.01(+0.02%)
Apr 01, 2021 57.97 57.97 57.90 57.96 159,418 +0.01(+0.02%)
Mar 31, 2021 57.89 57.95 57.89 57.94 69,111 +0.01(+0.02%)
Mar 30, 2021 57.91 57.94 57.86 57.93 80,501 +0.03(+0.05%)
Mar 29, 2021 57.91 57.94 57.90 57.91 58,236 +0.02(+0.03%)
Mar 26, 2021 57.85 57.94 57.85 57.89 72,257 -0.01(-0.02%)
Mar 25, 2021 57.95 57.97 57.90 57.90 134,288 +0.02(+0.03%)
Mar 24, 2021 57.92 57.92 57.83 57.88 115,979 -0.02(-0.03%)
Mar 23, 2021 57.82 57.90 57.80 57.90 112,875 +0.14(+0.24%)
Mar 22, 2021 57.72 57.79 57.72 57.76 73,788 +0.04(+0.06%)
Mar 19, 2021 57.78 57.78 57.68 57.72 57,892 -0.01(-0.02%)
Mar 18, 2021 57.76 57.79 57.68 57.73 86,709 -0.26(-0.44%)
Mar 17, 2021 57.94 58.02 57.91 57.98 133,410 -0.10(-0.17%)
Mar 16, 2021 58.05 58.09 58.00 58.08 112,478 +0.05(+0.08%)
Mar 15, 2021 58.02 58.05 57.97 58.04 68,285 +0.15(+0.26%)
Mar 12, 2021 57.93 57.95 57.85 57.89 111,388 -0.13(-0.22%)
Mar 11, 2021 57.99 58.07 57.99 58.02 158,619 +0.03(+0.05%)
Mar 10, 2021 57.85 58.00 57.85 57.99 121,545 +0.10(+0.18%)
Mar 09, 2021 57.77 57.90 57.77 57.89 87,220 +0.17(+0.29%)
Mar 08, 2021 57.74 57.79 57.72 57.72 84,838 +0.03(+0.05%)
Mar 05, 2021 57.67 57.74 57.64 57.69 87,052 +0.02(+0.03%)
Mar 04, 2021 57.62 57.75 57.62 57.67 80,314 +0.09(+0.16%)
Mar 03, 2021 57.57 57.66 57.56 57.58 62,862 -0.10(-0.18%)
Mar 02, 2021 57.57 57.68 57.57 57.68 126,459 +0.11(+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.