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 (%)
Jul 30, 2021 59.00 59.03 58.94 58.99 76,719 -0.02(-0.03%)
Jul 29, 2021 59.01 59.01 58.98 59.01 51,212 -0.03(-0.05%)
Jul 28, 2021 59.00 59.04 58.96 59.04 106,678 +0.02(+0.03%)
Jul 27, 2021 59.02 59.03 58.99 59.02 52,997 +0.03(+0.05%)
Jul 26, 2021 59.01 59.03 58.97 59.00 106,289 +0.05(+0.08%)
Jul 23, 2021 58.95 58.99 58.95 58.95 55,811 -0.08(-0.14%)
Jul 22, 2021 59.01 59.04 58.98 59.03 86,210 +0.06(+0.10%)
Jul 21, 2021 59.05 59.06 58.98 58.98 96,668 -0.08(-0.14%)
Jul 20, 2021 59.05 59.08 59.03 59.06 104,661 +0.04(+0.06%)
Jul 19, 2021 59.09 59.09 59.00 59.02 149,209 +0.07(+0.12%)
Jul 16, 2021 58.90 58.98 58.90 58.95 64,356 +0.02(+0.04%)
Jul 15, 2021 58.91 58.96 58.90 58.93 47,801 +0.03(+0.05%)
Jul 14, 2021 58.86 58.92 58.86 58.90 65,796 +0.04(+0.06%)
Jul 13, 2021 58.90 58.95 58.86 58.86 80,652 -0.06(-0.10%)
Jul 12, 2021 58.88 58.93 58.87 58.92 76,207 +0.03(+0.06%)
Jul 09, 2021 58.85 58.90 58.85 58.89 109,325 -0.07(-0.12%)
Jul 08, 2021 58.92 58.99 58.92 58.96 90,787 +0.11(+0.19%)
Jul 07, 2021 58.75 58.85 58.75 58.85 77,654 +0.11(+0.19%)
Jul 06, 2021 58.74 58.76 58.70 58.73 136,871 +0.03(+0.05%)
Jul 02, 2021 58.69 58.70 58.64 58.70 64,139 +0.07(+0.11%)
Jul 01, 2021 58.66 58.66 58.61 58.64 119,509 -0.01(-0.01%)
Jun 30, 2021 58.61 58.66 58.61 58.65 159,097 +0.02(+0.03%)
Jun 29, 2021 58.62 58.63 58.58 58.63 58,421 +0.01(+0.02%)
Jun 28, 2021 58.56 58.62 58.55 58.62 91,665 +0.07(+0.12%)
Jun 25, 2021 58.59 58.59 58.54 58.55 62,818 -0.03(-0.06%)
Jun 24, 2021 58.58 58.59 58.54 58.58 77,346 +0.04(+0.07%)
Jun 23, 2021 58.56 58.62 58.54 58.54 69,400 -0.11(-0.18%)
Jun 22, 2021 58.63 58.65 58.59 58.65 59,789 -0.01(-0.01%)
Jun 21, 2021 58.71 58.71 58.65 58.65 76,303 -0.03(-0.05%)
Jun 18, 2021 58.74 58.74 58.66 58.68 69,875 -0.02(-0.03%)
Jun 17, 2021 58.66 58.71 58.66 58.70 153,248 +0.03(+0.05%)
Jun 16, 2021 58.74 58.80 58.68 58.68 181,315 -0.14(-0.24%)
Jun 15, 2021 58.80 58.83 58.78 58.82 44,646 -0.02(-0.03%)
Jun 14, 2021 58.85 58.85 58.82 58.83 49,116 -0.02(-0.03%)
Jun 11, 2021 58.87 58.87 58.83 58.85 112,791 +0.02(+0.03%)
Jun 10, 2021 58.78 58.85 58.78 58.83 100,439 +0.02(+0.03%)
Jun 09, 2021 58.71 58.83 58.71 58.82 82,619 +0.14(+0.24%)
Jun 08, 2021 58.63 58.71 58.63 58.68 69,534 +0.06(+0.10%)
Jun 07, 2021 58.56 58.63 58.56 58.62 57,240 +0.01(+0.02%)
Jun 04, 2021 58.54 58.64 58.54 58.61 67,420 +0.05(+0.08%)
Jun 03, 2021 58.59 58.59 58.52 58.56 96,306 +0.03(+0.06%)
Jun 02, 2021 58.50 58.58 58.50 58.53 170,434 +0.01(+0.02%)
Jun 01, 2021 58.48 58.54 58.48 58.52 80,459 +0.01(+0.02%)
May 28, 2021 58.52 58.53 58.48 58.51 129,188 +0.02(+0.03%)
May 27, 2021 58.52 58.52 58.47 58.49 65,392 -0.04(-0.06%)
May 26, 2021 58.48 58.52 58.43 58.52 51,031 +0.07(+0.11%)
May 25, 2021 58.47 58.47 58.41 58.46 75,494 +0.09(+0.16%)
May 24, 2021 58.41 58.45 58.37 58.37 130,638 -0.08(-0.14%)
May 21, 2021 58.41 58.46 58.40 58.45 63,327 +0.07(+0.13%)
May 20, 2021 58.35 58.43 58.35 58.38 53,031 +0.04(+0.06%)
May 19, 2021 58.30 58.42 58.30 58.34 73,700 -0.08(-0.14%)
May 18, 2021 58.39 58.42 58.37 58.42 111,524 +0.00(+0.00%)
May 17, 2021 58.35 58.42 58.35 58.42 143,860 +0.07(+0.11%)
May 14, 2021 58.36 58.40 58.32 58.36 100,082 +0.01(+0.02%)
May 13, 2021 58.31 58.36 58.31 58.35 74,126 +0.01(+0.02%)
May 12, 2021 58.41 58.41 58.33 58.34 91,936 -0.11(-0.19%)
May 11, 2021 58.45 58.45 58.38 58.45 91,719 -0.01(-0.02%)
May 10, 2021 58.53 58.53 58.45 58.46 200,783 -0.03(-0.05%)
May 07, 2021 58.52 58.53 58.47 58.49 115,907 +0.05(+0.08%)
May 06, 2021 58.44 58.49 58.40 58.44 93,659 -0.02(-0.03%)
May 05, 2021 58.46 58.50 58.36 58.46 288,883 +0.03(+0.05%)
May 04, 2021 58.38 58.47 58.38 58.43 107,372 +0.05(+0.08%)
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.