California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 56.31 56.57 55.85 56.01 289,508 -0.37(-0.66%)
Mar 30, 2020 56.40 56.68 56.29 56.38 243,410 +0.19(+0.33%)
Mar 27, 2020 56.06 56.73 56.06 56.20 431,992 -0.27(-0.48%)
Mar 26, 2020 54.83 56.53 54.83 56.46 477,027 +1.73(+3.16%)
Mar 25, 2020 52.34 54.80 52.34 54.73 376,050 +2.66(+5.10%)
Mar 24, 2020 49.07 52.47 49.07 52.08 513,496 +2.30(+4.63%)
Mar 23, 2020 49.50 52.75 49.07 49.77 1,404,931 -0.20(-0.41%)
Mar 20, 2020 49.88 50.90 49.05 49.98 781,757 -0.20(-0.41%)
Mar 19, 2020 51.23 52.59 49.98 50.18 1,754,792 -2.84(-5.36%)
Mar 18, 2020 52.74 53.61 51.93 53.02 1,227,642 -0.31(-0.57%)
Mar 17, 2020 53.72 54.27 52.77 53.33 1,080,158 -1.33(-2.44%)
Mar 16, 2020 54.13 55.15 53.12 54.66 784,152 +0.17(+0.31%)
Mar 13, 2020 55.34 55.42 53.95 54.49 556,252 +0.63(+1.17%)
Mar 12, 2020 55.78 55.97 53.78 53.86 1,669,114 -3.04(-5.35%)
Mar 11, 2020 57.69 57.73 56.91 56.91 230,562 -0.90(-1.55%)
Mar 10, 2020 58.12 58.25 57.63 57.81 195,385 -0.45(-0.78%)
Mar 09, 2020 58.27 58.52 57.37 58.26 249,218 +0.14(+0.24%)
Mar 06, 2020 58.28 58.28 57.95 58.12 73,475 +0.14(+0.24%)
Mar 05, 2020 58.09 58.09 57.94 57.98 112,757 -0.04(-0.06%)
Mar 04, 2020 58.03 58.08 57.99 58.02 65,767 -0.06(-0.11%)
Mar 03, 2020 58.05 58.15 57.95 58.08 139,621 +0.17(+0.30%)
Mar 02, 2020 58.04 58.09 57.91 57.91 141,221 -0.05(-0.09%)
Feb 28, 2020 58.10 58.15 57.90 57.96 231,276 -0.11(-0.19%)
Feb 27, 2020 58.06 58.16 58.05 58.07 103,950 +0.01(+0.02%)
Feb 26, 2020 57.98 58.10 57.98 58.06 66,414 +0.05(+0.08%)
Feb 25, 2020 58.00 58.06 57.98 58.02 116,127 +0.02(+0.03%)
Feb 24, 2020 57.91 58.01 57.91 58.00 98,263 +0.26(+0.45%)
Feb 21, 2020 57.72 57.80 57.69 57.74 98,917 +0.09(+0.16%)
Feb 20, 2020 57.57 57.65 57.57 57.65 130,824 +0.11(+0.19%)
Feb 19, 2020 57.47 57.54 57.47 57.54 68,081 +0.01(+0.02%)
Feb 18, 2020 57.44 57.54 57.44 57.53 119,337 +0.06(+0.11%)
Feb 14, 2020 57.36 57.46 57.36 57.46 56,493 +0.10(+0.18%)
Feb 13, 2020 57.35 57.41 57.35 57.36 62,838 -0.07(-0.13%)
Feb 12, 2020 57.40 57.45 57.37 57.44 120,343 -0.01(-0.02%)
Feb 11, 2020 57.41 57.45 57.40 57.45 71,610 +0.06(+0.11%)
Feb 10, 2020 57.35 57.42 57.35 57.38 64,252 +0.03(+0.05%)
Feb 07, 2020 57.36 57.36 57.30 57.35 68,506 +0.06(+0.10%)
Feb 06, 2020 57.26 57.30 57.25 57.30 63,735 +0.01(+0.02%)
Feb 05, 2020 57.29 57.30 57.21 57.29 89,465 -0.04(-0.06%)
Feb 04, 2020 57.36 57.36 57.33 57.33 132,319 -0.15(-0.26%)
Feb 03, 2020 57.42 57.57 57.40 57.47 86,230 -0.01(-0.01%)
Jan 31, 2020 57.40 57.49 57.40 57.48 79,349 +0.08(+0.14%)
Jan 30, 2020 57.47 57.47 57.39 57.40 65,810 -0.03(-0.05%)
Jan 29, 2020 57.38 57.43 57.33 57.43 61,341 +0.07(+0.13%)
Jan 28, 2020 57.37 57.37 57.32 57.35 83,940 -0.03(-0.05%)
Jan 27, 2020 57.28 57.38 57.28 57.38 63,963 +0.13(+0.23%)
Jan 24, 2020 57.18 57.28 57.18 57.25 91,923 +0.07(+0.13%)
Jan 23, 2020 57.17 57.19 57.15 57.18 68,519 +0.06(+0.10%)
Jan 22, 2020 57.10 57.12 57.08 57.12 67,995 +0.01(+0.02%)
Jan 21, 2020 57.01 57.11 57.01 57.11 76,936 +0.11(+0.19%)
Jan 17, 2020 57.01 57.05 57.00 57.00 108,400 -0.08(-0.15%)
Jan 16, 2020 57.03 57.08 57.02 57.08 88,986 +0.06(+0.11%)
Jan 15, 2020 57.00 57.02 57.00 57.02 132,840 +0.08(+0.15%)
Jan 14, 2020 56.84 56.94 56.84 56.94 147,188 +0.04(+0.06%)
Jan 13, 2020 56.88 56.90 56.87 56.90 92,414 +0.01(+0.02%)
Jan 10, 2020 56.89 56.90 56.87 56.89 51,056 +0.01(+0.02%)
Jan 09, 2020 56.85 56.88 56.83 56.88 69,439 +0.08(+0.15%)
Jan 08, 2020 56.80 56.87 56.80 56.80 82,795 +0.00(+0.00%)
Jan 07, 2020 56.72 56.85 56.72 56.80 86,449 +0.06(+0.11%)
Jan 06, 2020 56.71 56.76 56.68 56.73 64,703 -0.02(-0.03%)
Jan 03, 2020 56.64 56.75 56.54 56.75 99,294 +0.27(+0.47%)
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.