California Muni Bond Ishares ETF (NY: CMF )

54.42 +0.30 (+0.55%)
Streaming Delayed Price Updated: 1:04 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 54.33 54.40 54.22 54.22 387,634 -0.18(-0.33%)
Sep 29, 2022 54.35 54.40 54.22 54.40 366,044 +0.05(+0.09%)
Sep 28, 2022 54.42 54.45 54.25 54.35 389,166 +0.05(+0.09%)
Sep 27, 2022 54.37 54.42 54.20 54.30 901,345 -0.21(-0.39%)
Sep 26, 2022 54.77 54.80 54.48 54.51 1,124,306 -0.43(-0.78%)
Sep 23, 2022 55.13 55.13 54.78 54.94 1,771,518 -0.19(-0.34%)
Sep 22, 2022 55.31 55.31 55.08 55.13 567,899 -0.21(-0.38%)
Sep 21, 2022 55.22 55.39 55.20 55.34 1,587,042 +0.15(+0.27%)
Sep 20, 2022 55.29 55.37 55.09 55.19 1,338,076 -0.26(-0.47%)
Sep 19, 2022 55.49 55.50 55.39 55.45 498,853 -0.05(-0.09%)
Sep 16, 2022 55.53 55.63 55.50 55.50 283,994 -0.09(-0.16%)
Sep 15, 2022 55.65 55.66 55.50 55.59 452,521 -0.04(-0.07%)
Sep 14, 2022 55.79 55.80 55.58 55.63 767,836 -0.17(-0.30%)
Sep 13, 2022 55.76 55.90 55.76 55.80 297,846 -0.15(-0.27%)
Sep 12, 2022 56.02 56.08 55.92 55.95 307,423 -0.07(-0.12%)
Sep 09, 2022 55.83 56.02 55.78 56.02 234,067 +0.20(+0.36%)
Sep 08, 2022 55.81 55.91 55.80 55.82 179,683 -0.19(-0.34%)
Sep 07, 2022 55.90 56.04 55.88 56.01 273,827 +0.04(+0.07%)
Sep 06, 2022 56.09 56.09 55.95 55.97 304,960 -0.32(-0.57%)
Sep 02, 2022 56.26 56.29 56.19 56.29 414,034 +0.20(+0.36%)
Sep 01, 2022 56.01 56.11 55.90 56.09 551,342 -0.31(-0.55%)
Aug 31, 2022 56.35 56.45 56.35 56.40 208,523 -0.05(-0.09%)
Aug 30, 2022 56.43 56.53 56.34 56.45 282,061 -0.08(-0.14%)
Aug 29, 2022 56.57 56.59 56.41 56.53 783,641 -0.11(-0.19%)
Aug 26, 2022 56.68 56.68 56.57 56.64 149,057 -0.03(-0.05%)
Aug 25, 2022 56.67 56.72 56.61 56.67 236,510 -0.07(-0.12%)
Aug 24, 2022 56.84 56.84 56.60 56.74 202,266 -0.11(-0.19%)
Aug 23, 2022 56.83 56.96 56.76 56.85 206,549 +0.05(+0.09%)
Aug 22, 2022 56.84 56.89 56.76 56.80 332,898 -0.14(-0.25%)
Aug 19, 2022 57.03 57.03 56.90 56.94 634,461 -0.32(-0.56%)
Aug 18, 2022 57.43 57.43 57.19 57.26 786,384 -0.08(-0.14%)
Aug 17, 2022 57.60 57.60 57.32 57.34 343,584 -0.40(-0.69%)
Aug 16, 2022 57.86 57.86 57.70 57.74 252,902 -0.10(-0.17%)
Aug 15, 2022 57.86 57.86 57.79 57.84 197,536 +0.00(+0.00%)
Aug 12, 2022 57.84 57.87 57.74 57.84 232,528 +0.15(+0.26%)
Aug 11, 2022 57.88 57.88 57.63 57.69 160,399 -0.14(-0.24%)
Aug 10, 2022 57.85 57.91 57.74 57.83 378,881 +0.10(+0.17%)
Aug 09, 2022 57.71 57.76 57.68 57.73 163,864 -0.02(-0.03%)
Aug 08, 2022 57.78 57.81 57.73 57.75 137,784 +0.06(+0.10%)
Aug 05, 2022 57.78 57.82 57.63 57.69 164,676 -0.29(-0.50%)
Aug 04, 2022 57.97 57.98 57.91 57.98 157,812 +0.03(+0.05%)
Aug 03, 2022 57.87 57.95 57.70 57.95 190,416 +0.20(+0.35%)
Aug 02, 2022 57.95 58.00 57.75 57.75 171,136 -0.11(-0.19%)
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.