California Muni Bond Ishares ETF (NY: CMF )

56.74 -0.17 (-0.30%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 58.14 58.22 58.14 58.18 104,721 -0.02(-0.03%)
Dec 30, 2019 58.14 58.20 58.14 58.20 146,854 -0.01(-0.02%)
Dec 27, 2019 58.15 58.22 58.14 58.21 87,355 +0.06(+0.10%)
Dec 26, 2019 58.10 58.18 58.10 58.15 149,024 -0.00(-0.01%)
Dec 24, 2019 58.10 58.17 58.10 58.15 60,938 +0.04(+0.07%)
Dec 23, 2019 58.09 58.12 58.07 58.11 99,737 +0.02(+0.03%)
Dec 20, 2019 58.09 58.11 58.07 58.09 97,248 -0.07(-0.11%)
Dec 19, 2019 58.08 58.16 58.08 58.16 87,059 +0.01(+0.01%)
Dec 18, 2019 58.14 58.15 58.10 58.15 101,658 +0.04(+0.07%)
Dec 17, 2019 58.09 58.15 58.07 58.11 94,347 +0.04(+0.07%)
Dec 16, 2019 58.14 58.14 58.06 58.08 257,538 -0.09(-0.15%)
Dec 13, 2019 58.12 58.19 58.06 58.16 76,424 +0.08(+0.13%)
Dec 12, 2019 58.14 58.16 58.07 58.09 78,838 -0.06(-0.10%)
Dec 11, 2019 58.11 58.18 58.11 58.14 50,155 +0.06(+0.10%)
Dec 10, 2019 58.07 58.09 58.04 58.08 86,739 +0.01(+0.01%)
Dec 09, 2019 58.07 58.10 58.06 58.08 55,507 +0.06(+0.10%)
Dec 06, 2019 57.98 58.05 57.98 58.02 70,099 -0.04(-0.07%)
Dec 05, 2019 58.04 58.08 58.02 58.06 39,034 +0.02(+0.03%)
Dec 04, 2019 58.04 58.09 58.03 58.04 85,413 -0.03(-0.05%)
Dec 03, 2019 58.07 58.13 58.01 58.07 109,530 +0.13(+0.22%)
Dec 02, 2019 57.90 57.96 57.90 57.94 90,369 -0.08(-0.13%)
Nov 29, 2019 58.04 58.04 58.01 58.02 18,161 -0.02(-0.03%)
Nov 27, 2019 57.96 58.05 57.96 58.04 79,403 +0.02(+0.03%)
Nov 26, 2019 57.91 58.03 57.91 58.02 273,119 +0.11(+0.20%)
Nov 25, 2019 57.84 57.97 57.84 57.90 93,358 +0.05(+0.08%)
Nov 22, 2019 57.94 57.94 57.86 57.86 64,198 +0.01(+0.02%)
Nov 21, 2019 57.79 57.88 57.79 57.85 74,725 -0.09(-0.16%)
Nov 20, 2019 57.85 57.95 57.85 57.94 109,190 +0.12(+0.20%)
Nov 19, 2019 57.78 57.82 57.73 57.82 161,636 +0.04(+0.07%)
Nov 18, 2019 57.70 57.79 57.70 57.78 104,560 +0.08(+0.13%)
Nov 15, 2019 57.68 57.78 57.68 57.70 61,769 -0.05(-0.08%)
Nov 14, 2019 57.74 57.78 57.69 57.75 76,197 +0.20(+0.36%)
Nov 13, 2019 57.58 57.69 57.55 57.55 76,225 -0.05(-0.09%)
Nov 12, 2019 57.60 57.61 57.52 57.60 39,532 -0.01(-0.02%)
Nov 11, 2019 57.55 57.61 57.55 57.61 38,774 +0.04(+0.07%)
Nov 08, 2019 57.61 57.61 57.52 57.57 79,086 -0.01(-0.02%)
Nov 07, 2019 57.70 57.77 57.52 57.58 129,976 -0.16(-0.28%)
Nov 06, 2019 57.73 57.76 57.71 57.74 70,475 -0.01(-0.02%)
Nov 05, 2019 57.76 57.79 57.70 57.75 84,615 -0.15(-0.26%)
Nov 04, 2019 57.91 57.92 57.88 57.90 63,820 -0.04(-0.07%)
Nov 01, 2019 57.97 57.98 57.91 57.94 90,068 +0.00(+0.00%)
Oct 31, 2019 57.93 57.96 57.87 57.94 71,103 +0.12(+0.21%)
Oct 30, 2019 57.74 57.83 57.72 57.82 55,866 +0.10(+0.18%)
Oct 29, 2019 57.68 57.75 57.68 57.71 64,570 -0.02(-0.03%)
Oct 28, 2019 57.68 57.76 57.64 57.73 143,423 +0.06(+0.10%)
Oct 25, 2019 57.69 57.75 57.68 57.68 76,890 -0.07(-0.13%)
Oct 24, 2019 57.69 57.79 57.69 57.75 81,728 -0.02(-0.03%)
Oct 23, 2019 57.69 57.80 57.69 57.77 54,317 +0.08(+0.15%)
Oct 22, 2019 57.69 57.76 57.68 57.69 58,571 -0.05(-0.09%)
Oct 21, 2019 57.71 57.77 57.70 57.74 42,115 -0.13(-0.22%)
Oct 18, 2019 57.85 57.86 57.79 57.86 63,035 +0.05(+0.09%)
Oct 17, 2019 57.86 57.86 57.78 57.81 97,275 -0.09(-0.15%)
Oct 16, 2019 57.90 57.99 57.87 57.90 107,129 -0.13(-0.23%)
Oct 15, 2019 58.02 58.03 57.86 58.03 148,081 -0.02(-0.03%)
Oct 14, 2019 57.92 58.07 57.92 58.05 42,877 +0.18(+0.31%)
Oct 11, 2019 58.10 58.10 57.87 57.87 52,776 -0.30(-0.52%)
Oct 10, 2019 58.17 58.21 58.15 58.18 59,264 -0.10(-0.18%)
Oct 09, 2019 58.22 58.28 58.19 58.28 55,657 +0.02(+0.03%)
Oct 08, 2019 58.08 58.29 58.08 58.26 65,078 +0.19(+0.32%)
Oct 07, 2019 58.13 58.13 58.07 58.07 65,250 -0.01(-0.02%)
Oct 04, 2019 58.06 58.15 58.06 58.08 75,726 -0.05(-0.08%)
Oct 03, 2019 58.05 58.14 58.04 58.13 70,712 +0.20(+0.34%)
Oct 02, 2019 57.94 57.95 57.87 57.93 68,227 +0.09(+0.15%)
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.