California Muni Bond Ishares ETF (NY: CMF )

62.88 USD +0.03 (+0.06%)
Streaming Delayed Price Updated: 2:29 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 57.99 58.05 57.99 57.99 85,700 +0.00(+0.00%)
Sep 27, 2018 57.95 58.00 57.91 57.99 57,543 +0.12(+0.21%)
Sep 26, 2018 57.84 57.90 57.81 57.87 201,467 +0.07(+0.12%)
Sep 25, 2018 57.82 57.88 57.75 57.80 117,091 -0.05(-0.09%)
Sep 24, 2018 57.86 57.90 57.81 57.85 215,710 -0.06(-0.10%)
Sep 21, 2018 57.90 57.92 57.85 57.91 97,100 +0.01(+0.02%)
Sep 20, 2018 57.95 57.98 57.85 57.90 132,761 -0.06(-0.11%)
Sep 19, 2018 58.05 58.05 57.96 57.97 275,595 -0.04(-0.07%)
Sep 18, 2018 58.06 58.09 58.01 58.01 66,781 -0.06(-0.11%)
Sep 17, 2018 58.06 58.11 58.03 58.07 128,957 -0.04(-0.07%)
Sep 14, 2018 58.13 58.16 58.08 58.11 106,900 -0.10(-0.17%)
Sep 13, 2018 58.17 58.24 58.15 58.21 50,831 +0.02(+0.03%)
Sep 12, 2018 58.22 58.22 58.16 58.19 108,163 +0.02(+0.04%)
Sep 11, 2018 58.22 58.23 58.17 58.17 79,752 -0.04(-0.07%)
Sep 10, 2018 58.24 58.25 58.20 58.21 49,891 -0.02(-0.03%)
Sep 07, 2018 58.29 58.29 58.20 58.23 83,500 -0.18(-0.30%)
Sep 06, 2018 58.39 58.42 58.37 58.41 51,261 +0.02(+0.03%)
Sep 05, 2018 58.42 58.42 58.34 58.39 93,530 +0.01(+0.02%)
Sep 04, 2018 58.41 58.41 58.34 58.38 60,300 -0.20(-0.34%)
Aug 31, 2018 58.58 58.58 58.58 0 +0.01(+0.02%)
Aug 30, 2018 58.57 58.58 58.52 58.57 43,275 +0.01(+0.02%)
Aug 29, 2018 58.58 58.62 58.52 58.56 101,503 -0.01(-0.02%)
Aug 28, 2018 58.57 58.60 58.54 58.57 77,438 +0.01(+0.02%)
Aug 27, 2018 58.57 58.63 58.55 58.56 58,122 -0.07(-0.12%)
Aug 24, 2018 58.52 58.65 58.52 58.63 47,100 -0.01(-0.02%)
Aug 23, 2018 58.61 58.65 58.60 58.64 48,491 +0.04(+0.07%)
Aug 22, 2018 58.66 58.66 58.60 58.60 33,505 +0.00(+0.00%)
Aug 21, 2018 58.57 58.61 58.57 58.60 36,805 -0.02(-0.04%)
Aug 20, 2018 58.65 58.65 58.60 58.62 37,907 +0.11(+0.19%)
Aug 17, 2018 58.58 58.58 58.51 58.51 49,400 -0.04(-0.07%)
Aug 16, 2018 58.53 58.55 58.49 58.55 58,829 -0.04(-0.07%)
Aug 15, 2018 58.58 58.62 58.57 58.59 42,164 +0.10(+0.18%)
Aug 14, 2018 58.48 58.51 58.47 58.49 61,179 -0.01(-0.03%)
Aug 13, 2018 58.50 58.53 58.47 58.50 56,248 +0.00(+0.00%)
Aug 10, 2018 58.47 58.52 58.44 58.50 52,900 +0.06(+0.10%)
Aug 09, 2018 58.39 58.46 58.36 58.44 51,568 +0.03(+0.05%)
Aug 08, 2018 58.35 58.43 58.35 58.41 46,022 +0.01(+0.02%)
Aug 07, 2018 58.41 58.44 58.35 58.40 70,932 -0.02(-0.03%)
Aug 06, 2018 58.36 58.45 58.36 58.42 51,271 -0.03(-0.05%)
Aug 03, 2018 58.35 58.46 58.35 58.45 221,400 +0.02(+0.03%)
Aug 02, 2018 58.44 58.44 58.35 58.43 54,058 +0.08(+0.14%)
Aug 01, 2018 58.27 58.36 58.26 58.35 69,852 -0.12(-0.21%)
Jul 31, 2018 58.57 58.57 58.39 58.47 70,351 -0.02(-0.03%)
Jul 30, 2018 58.54 58.54 58.49 58.49 56,136 -0.01(-0.03%)
Jul 27, 2018 58.60 58.60 58.50 58.51 41,400 -0.04(-0.08%)
Jul 26, 2018 58.58 58.60 58.55 58.55 81,116 +0.00(+0.00%)
Jul 25, 2018 58.58 58.62 58.55 58.55 53,549 -0.01(-0.02%)
Jul 24, 2018 58.56 58.57 58.50 58.56 53,227 -0.01(-0.02%)
Jul 23, 2018 58.68 58.68 58.56 58.57 57,605 -0.14(-0.24%)
Jul 20, 2018 58.61 58.71 58.61 58.71 52,187 -0.05(-0.09%)
Jul 19, 2018 58.64 58.78 58.64 58.76 71,011 +0.10(+0.17%)
Jul 18, 2018 58.62 58.70 58.58 58.66 412,408 +0.02(+0.03%)
Jul 17, 2018 58.70 58.70 58.64 58.64 94,589 -0.05(-0.09%)
Jul 16, 2018 58.65 58.71 58.63 58.69 67,090 +0.02(+0.03%)
Jul 13, 2018 58.65 58.71 58.63 58.67 74,072 +0.02(+0.03%)
Jul 12, 2018 58.57 58.66 58.57 58.65 47,578 +0.03(+0.05%)
Jul 11, 2018 58.61 58.64 58.58 58.62 36,946 +0.04(+0.07%)
Jul 10, 2018 58.54 58.66 58.51 58.58 82,774 +0.07(+0.12%)
Jul 09, 2018 58.55 58.55 58.55 58.51 85,186 -0.06(-0.10%)
Jul 06, 2018 58.54 58.59 58.54 58.57 46,849 +0.08(+0.14%)
Jul 05, 2018 58.43 58.54 58.43 58.49 40,241 -0.04(-0.07%)
Jul 03, 2018 58.53 58.53 58.53 0 +0.08(+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.