California Muni Bond Ishares ETF (NY: CMF )

58.08 +0.05 (+0.09%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 55.38 55.41 55.33 55.41 146,958 +0.07(+0.12%)
Mar 30, 2023 55.24 55.34 55.23 55.34 137,620 +0.17(+0.31%)
Mar 29, 2023 55.17 55.33 55.17 55.17 2,942,743 -0.04(-0.07%)
Mar 28, 2023 55.08 55.29 55.08 55.21 776,646 +0.16(+0.30%)
Mar 27, 2023 55.07 55.09 55.00 55.04 126,845 -0.05(-0.09%)
Mar 24, 2023 55.20 55.20 55.03 55.09 125,086 +0.11(+0.19%)
Mar 23, 2023 54.95 55.12 54.95 54.98 85,696 -0.02(-0.04%)
Mar 22, 2023 54.91 55.07 54.82 55.00 109,352 +0.20(+0.37%)
Mar 21, 2023 54.91 54.91 54.72 54.80 64,186 -0.06(-0.11%)
Mar 20, 2023 54.95 55.03 54.85 54.86 138,643 -0.25(-0.46%)
Mar 17, 2023 55.12 55.17 55.07 55.11 236,271 +0.20(+0.37%)
Mar 16, 2023 54.89 54.94 54.76 54.91 109,619 -0.01(-0.02%)
Mar 15, 2023 55.00 55.08 54.73 54.92 150,998 +0.34(+0.62%)
Mar 14, 2023 54.57 54.64 54.43 54.58 149,703 -0.12(-0.21%)
Mar 13, 2023 54.57 54.81 54.57 54.70 269,086 +0.09(+0.16%)
Mar 10, 2023 54.45 54.62 54.42 54.61 282,094 +0.33(+0.60%)
Mar 09, 2023 54.15 54.32 54.15 54.28 112,798 +0.21(+0.39%)
Mar 08, 2023 54.03 54.10 54.01 54.07 115,508 +0.05(+0.09%)
Mar 07, 2023 53.97 54.13 53.91 54.02 260,519 +0.08(+0.14%)
Mar 06, 2023 54.00 54.02 53.91 53.94 112,002 -0.03(-0.05%)
Mar 03, 2023 54.01 54.02 53.90 53.97 125,017 +0.09(+0.16%)
Mar 02, 2023 53.81 53.91 53.78 53.88 158,749 +0.03(+0.05%)
Mar 01, 2023 53.95 54.01 53.86 53.86 191,769 -0.23(-0.42%)
Feb 28, 2023 53.97 54.08 53.94 54.08 95,585 +0.12(+0.21%)
Feb 27, 2023 53.94 54.01 53.89 53.97 110,943 +0.15(+0.29%)
Feb 24, 2023 53.90 53.90 53.80 53.81 249,373 -0.25(-0.46%)
Feb 23, 2023 53.92 54.08 53.92 54.07 251,859 +0.16(+0.30%)
Feb 22, 2023 53.94 53.99 53.85 53.90 265,081 -0.02(-0.04%)
Feb 21, 2023 53.99 53.99 53.83 53.92 282,272 -0.23(-0.43%)
Feb 17, 2023 54.23 54.25 54.15 54.15 147,827 -0.25(-0.46%)
Feb 16, 2023 54.68 54.68 54.36 54.40 255,108 -0.32(-0.58%)
Feb 15, 2023 54.88 54.88 54.68 54.72 178,764 -0.25(-0.46%)
Feb 14, 2023 54.91 54.97 54.83 54.97 157,308 -0.07(-0.12%)
Feb 13, 2023 55.02 55.06 54.96 55.04 120,559 +0.04(+0.07%)
Feb 10, 2023 55.08 55.08 54.92 55.00 110,320 -0.05(-0.09%)
Feb 09, 2023 55.12 55.13 54.99 55.05 168,205 -0.07(-0.12%)
Feb 08, 2023 55.12 55.12 55.06 55.11 128,890 -0.06(-0.10%)
Feb 07, 2023 55.16 55.19 55.06 55.17 290,649 +0.04(+0.07%)
Feb 06, 2023 55.23 55.25 55.13 55.13 237,952 -0.21(-0.38%)
Feb 03, 2023 55.39 55.42 55.32 55.35 249,587 -0.15(-0.28%)
Feb 02, 2023 55.61 55.68 55.50 55.50 258,666 +0.00(+0.00%)
Feb 01, 2023 55.42 55.54 55.30 55.50 284,743 +0.19(+0.34%)
Jan 31, 2023 55.40 55.40 55.23 55.31 341,505 +0.07(+0.12%)
Jan 30, 2023 55.32 55.33 55.25 55.25 134,337 -0.02(-0.03%)
Jan 27, 2023 55.32 55.32 55.24 55.27 146,875 -0.02(-0.03%)
Jan 26, 2023 55.36 55.41 55.29 55.29 149,053 -0.07(-0.12%)
Jan 25, 2023 55.40 55.42 55.30 55.35 498,562 -0.09(-0.16%)
Jan 24, 2023 55.32 55.44 55.28 55.44 250,192 +0.19(+0.35%)
Jan 23, 2023 55.31 55.36 55.21 55.25 244,476 -0.10(-0.17%)
Jan 20, 2023 55.36 55.40 55.30 55.34 171,780 -0.08(-0.14%)
Jan 19, 2023 55.38 55.45 55.33 55.42 195,428 +0.04(+0.07%)
Jan 18, 2023 55.35 55.43 55.34 55.38 193,700 +0.17(+0.31%)
Jan 17, 2023 55.13 55.21 55.08 55.21 239,477 +0.12(+0.21%)
Jan 13, 2023 55.15 55.18 55.07 55.09 150,771 -0.05(-0.09%)
Jan 12, 2023 55.02 55.15 55.00 55.14 249,201 +0.21(+0.39%)
Jan 11, 2023 54.82 54.97 54.82 54.93 123,945 +0.17(+0.32%)
Jan 10, 2023 54.75 54.79 54.66 54.76 179,351 +0.06(+0.11%)
Jan 09, 2023 54.64 54.77 54.64 54.70 191,699 +0.12(+0.23%)
Jan 06, 2023 54.40 54.64 54.40 54.57 308,441 +0.17(+0.32%)
Jan 05, 2023 54.42 54.49 54.36 54.40 163,811 +0.02(+0.04%)
Jan 04, 2023 54.39 54.46 54.37 54.38 223,871 +0.20(+0.37%)
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.