California Muni Bond Ishares ETF (NY: CMF )

62.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 61.89 62.00 61.89 62.00 75,438 +0.07(+0.11%)
Oct 28, 2021 61.86 61.94 61.86 61.93 47,278 +0.02(+0.03%)
Oct 27, 2021 61.92 61.92 61.85 61.91 72,365 +0.12(+0.19%)
Oct 26, 2021 61.84 61.79 152,731 -0.06(-0.11%)
Oct 25, 2021 61.80 61.87 61.80 61.85 99,054 +0.02(+0.04%)
Oct 22, 2021 61.79 61.86 61.79 61.83 222,093 +0.01(+0.02%)
Oct 21, 2021 61.99 61.99 61.80 61.82 81,029 -0.14(-0.23%)
Oct 20, 2021 61.92 61.99 61.92 61.96 53,732 +0.03(+0.05%)
Oct 19, 2021 61.93 61.99 61.93 61.93 75,338 -0.05(-0.08%)
Oct 18, 2021 61.96 62.02 61.96 61.98 96,585 +0.02(+0.03%)
Oct 15, 2021 61.94 62.00 61.94 61.96 61,587 -0.04(-0.06%)
Oct 14, 2021 62.00 62.00 61.93 62.00 93,028 +0.05(+0.08%)
Oct 13, 2021 61.90 61.97 61.90 61.95 66,136 -0.03(-0.05%)
Oct 12, 2021 61.96 61.98 61.92 61.98 56,740 +0.13(+0.21%)
Oct 11, 2021 61.85 61.89 61.85 61.85 141,353 -0.08(-0.14%)
Oct 08, 2021 61.93 61.95 61.91 61.93 106,341 -0.03(-0.04%)
Oct 07, 2021 61.99 61.99 61.93 61.96 82,616 -0.04(-0.06%)
Oct 06, 2021 62.04 62.04 61.98 62.00 66,116 -0.01(-0.02%)
Oct 05, 2021 62.00 62.07 61.99 62.01 80,068 +0.01(+0.02%)
Oct 04, 2021 62.08 62.08 62.00 62.00 178,684 -0.04(-0.06%)
Oct 01, 2021 62.06 62.06 62.00 62.04 164,307 -0.04(-0.06%)
Sep 30, 2021 62.14 62.14 62.06 62.08 169,267 -0.06(-0.10%)
Sep 29, 2021 62.13 62.16 62.09 62.14 117,326 -0.03(-0.05%)
Sep 28, 2021 62.28 62.28 62.11 62.17 254,220 -0.20(-0.31%)
Sep 27, 2021 62.33 62.39 62.33 62.37 275,447 -0.03(-0.05%)
Sep 24, 2021 62.38 62.44 62.38 62.40 39,559 -0.01(-0.01%)
Sep 23, 2021 62.50 62.50 62.39 62.40 78,822 -0.19(-0.30%)
Sep 22, 2021 62.56 62.60 62.55 62.59 52,432 +0.00(+0.00%)
Sep 21, 2021 62.60 62.60 62.55 62.59 49,406 -0.01(-0.02%)
Sep 20, 2021 62.62 62.62 62.56 62.60 90,290 +0.05(+0.08%)
Sep 17, 2021 62.52 62.55 62.50 62.55 51,209 +0.03(+0.05%)
Sep 16, 2021 62.52 62.53 62.50 62.52 37,648 -0.04(-0.06%)
Sep 15, 2021 62.51 62.56 62.51 62.56 68,977 -0.01(-0.02%)
Sep 14, 2021 62.54 62.57 62.51 62.57 85,700 +0.04(+0.07%)
Sep 13, 2021 62.50 62.54 62.50 62.53 72,998 +0.01(+0.02%)
Sep 10, 2021 62.46 62.53 62.46 62.51 54,838 +0.01(+0.01%)
Sep 09, 2021 62.52 62.53 62.47 62.51 80,405 +0.01(+0.02%)
Sep 08, 2021 62.31 62.51 62.31 62.50 119,961 +0.18(+0.29%)
Sep 07, 2021 62.35 62.39 62.32 62.32 128,073 -0.15(-0.24%)
Sep 03, 2021 62.44 62.50 62.44 62.47 63,491 -0.05(-0.08%)
Sep 02, 2021 62.52 62.54 62.50 62.52 60,383 +0.00(+0.00%)
Sep 01, 2021 62.53 62.56 62.49 62.52 87,935 -0.10(-0.16%)
Aug 31, 2021 62.61 62.65 62.61 62.62 75,996 -0.01(-0.02%)
Aug 30, 2021 62.58 62.64 62.58 62.63 55,577 -0.01(-0.02%)
Aug 27, 2021 62.60 62.64 62.59 62.64 58,781 +0.01(+0.02%)
Aug 26, 2021 62.58 62.63 62.57 62.63 68,834 -0.02(-0.03%)
Aug 25, 2021 62.64 62.67 62.64 62.65 113,617 -0.03(-0.05%)
Aug 24, 2021 62.71 62.71 62.65 62.68 54,427 -0.01(-0.02%)
Aug 23, 2021 62.66 62.69 62.65 62.69 74,654 +0.00(+0.01%)
Aug 20, 2021 62.65 62.71 62.65 62.69 52,414 +0.01(+0.01%)
Aug 19, 2021 62.71 62.71 62.64 62.68 76,137 +0.01(+0.01%)
Aug 18, 2021 62.64 62.72 62.64 62.67 69,399 -0.01(-0.02%)
Aug 17, 2021 62.64 62.70 62.63 62.68 55,225 -0.01(-0.01%)
Aug 16, 2021 62.64 62.69 62.64 62.69 70,993 -0.00(-0.00%)
Aug 13, 2021 62.64 62.69 62.64 62.69 69,997 +0.02(+0.02%)
Aug 12, 2021 62.68 62.73 62.66 62.67 91,563 -0.06(-0.09%)
Aug 11, 2021 62.78 62.78 62.72 62.73 61,763 -0.02(-0.03%)
Aug 10, 2021 62.83 62.83 62.75 62.75 63,096 -0.04(-0.06%)
Aug 09, 2021 62.84 62.84 62.76 62.79 49,459 -0.01(-0.02%)
Aug 06, 2021 62.87 62.87 62.78 62.80 50,493 -0.08(-0.13%)
Aug 05, 2021 62.83 62.91 62.83 62.88 143,997 +0.04(+0.06%)
Aug 04, 2021 62.86 62.90 62.80 62.84 66,499 -0.08(-0.13%)
Aug 03, 2021 62.90 62.92 62.84 62.92 170,994 +0.09(+0.14%)
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.