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 (%)
May 31, 2018 51.77 51.79 51.70 51.76 909,901 +0.15(+0.29%)
May 30, 2018 51.67 51.67 51.59 51.61 105,264 -0.12(-0.24%)
May 29, 2018 51.54 51.73 51.54 51.73 490,128 +0.21(+0.41%)
May 25, 2018 51.52 51.52 51.52 0 +0.14(+0.27%)
May 24, 2018 51.36 51.40 51.36 51.38 71,698 +0.07(+0.13%)
May 23, 2018 51.26 51.34 51.26 51.32 38,488 +0.10(+0.19%)
May 22, 2018 51.22 51.31 51.18 51.22 65,463 +0.04(+0.07%)
May 21, 2018 51.08 51.21 51.08 51.18 109,214 -0.02(-0.03%)
May 18, 2018 51.13 51.26 51.13 51.20 79,250 +0.12(+0.24%)
May 17, 2018 51.18 51.18 51.02 51.08 50,393 -0.13(-0.26%)
May 16, 2018 51.18 51.23 51.18 51.21 45,119 +0.04(+0.09%)
May 15, 2018 51.16 51.23 51.13 51.17 52,625 -0.17(-0.33%)
May 14, 2018 51.33 51.37 51.29 51.33 51,574 +0.00(+0.00%)
May 11, 2018 51.31 51.40 51.31 51.33 116,354 +0.08(+0.15%)
May 10, 2018 51.30 51.38 51.23 51.26 113,324 +0.06(+0.11%)
May 09, 2018 51.20 51.30 51.18 51.20 82,222 -0.06(-0.12%)
May 08, 2018 51.29 51.30 51.25 51.26 56,270 -0.02(-0.03%)
May 07, 2018 51.31 51.32 51.25 51.28 72,275 +0.02(+0.03%)
May 04, 2018 51.29 51.29 51.26 51.26 42,580 +0.02(+0.03%)
May 03, 2018 51.25 51.28 51.21 51.25 65,584 +0.14(+0.27%)
May 02, 2018 51.08 51.14 51.03 51.11 74,137 +0.10(+0.20%)
May 01, 2018 51.03 51.05 50.96 51.01 71,067 +0.05(+0.10%)
Apr 30, 2018 50.90 51.05 50.90 50.96 75,050 +0.03(+0.06%)
Apr 27, 2018 50.81 50.95 50.81 50.93 84,038 +0.08(+0.16%)
Apr 26, 2018 50.84 50.89 50.77 50.85 64,336 +0.04(+0.07%)
Apr 25, 2018 50.91 50.91 50.77 50.81 142,772 -0.15(-0.29%)
Apr 24, 2018 50.97 51.01 50.93 50.96 96,506 -0.04(-0.07%)
Apr 23, 2018 51.07 51.10 50.96 51.00 93,034 -0.07(-0.14%)
Apr 20, 2018 50.96 51.17 50.96 51.07 131,830 +0.06(+0.12%)
Apr 19, 2018 51.01 51.05 50.95 51.01 102,983 -0.11(-0.21%)
Apr 18, 2018 51.14 51.16 51.10 51.11 117,844 -0.02(-0.03%)
Apr 17, 2018 51.15 51.18 51.08 51.13 100,013 -0.06(-0.11%)
Apr 16, 2018 51.13 51.19 51.13 51.19 65,982 -0.05(-0.09%)
Apr 13, 2018 51.17 51.30 51.17 51.23 77,497 +0.05(+0.10%)
Apr 12, 2018 51.24 51.25 51.14 51.18 64,379 -0.04(-0.07%)
Apr 11, 2018 51.20 51.22 51.16 51.22 91,925 +0.11(+0.22%)
Apr 10, 2018 51.14 51.14 51.02 51.10 88,336 -0.04(-0.07%)
Apr 09, 2018 51.09 51.14 51.08 51.14 90,189 +0.04(+0.07%)
Apr 06, 2018 51.18 51.23 51.10 51.10 40,435 +0.00(+0.01%)
Apr 05, 2018 51.14 51.15 51.05 51.10 72,054 -0.12(-0.23%)
Apr 04, 2018 51.27 51.27 51.19 51.22 34,258 +0.03(+0.05%)
Apr 03, 2018 51.23 51.23 51.18 51.19 53,906 -0.04(-0.09%)
Apr 02, 2018 51.14 51.30 51.14 51.23 72,131 -0.05(-0.10%)
Mar 29, 2018 51.29 51.29 51.29 0 +0.04(+0.07%)
Mar 28, 2018 51.24 51.27 51.19 51.25 84,079 +0.05(+0.10%)
Mar 27, 2018 51.15 51.22 51.15 51.20 58,594 +0.10(+0.19%)
Mar 26, 2018 51.04 51.12 51.03 51.10 34,218 -0.08(-0.15%)
Mar 23, 2018 51.15 51.19 51.15 51.18 31,781 -0.01(-0.02%)
Mar 22, 2018 51.11 51.19 51.11 51.19 61,369 +0.14(+0.28%)
Mar 21, 2018 51.04 51.07 50.99 51.05 109,680 +0.00(+0.00%)
Mar 20, 2018 51.09 51.16 51.05 51.05 86,577 -0.07(-0.14%)
Mar 19, 2018 51.04 51.14 51.02 51.12 84,150 +0.04(+0.08%)
Mar 16, 2018 51.01 51.19 51.01 51.08 87,753 +0.04(+0.07%)
Mar 15, 2018 51.02 51.08 51.01 51.04 43,081 +0.03(+0.07%)
Mar 14, 2018 50.99 51.08 50.93 51.00 135,419 +0.04(+0.09%)
Mar 13, 2018 51.00 51.09 50.92 50.96 81,136 -0.01(-0.02%)
Mar 12, 2018 51.01 51.07 50.97 50.97 87,264 -0.04(-0.09%)
Mar 09, 2018 50.95 51.07 50.95 51.01 90,834 -0.07(-0.15%)
Mar 08, 2018 51.09 51.15 51.06 51.09 36,560 -0.11(-0.21%)
Mar 07, 2018 51.20 51.20 63,443 +0.08(+0.15%)
Mar 06, 2018 51.15 51.15 51.03 51.12 62,552 -0.05(-0.10%)
Mar 05, 2018 51.09 51.18 51.06 51.17 83,038 +0.12(+0.24%)
Mar 02, 2018 51.18 51.19 51.04 51.05 85,953 -0.15(-0.29%)
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.