California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.77 52.83 52.76 52.82 138,760 +0.03(+0.06%)
Dec 28, 2018 52.75 52.83 52.75 52.79 164,985 +0.00(+0.00%)
Dec 27, 2018 52.77 53.01 52.73 52.79 168,141 +0.12(+0.22%)
Dec 26, 2018 52.80 52.81 52.65 52.67 140,672 -0.11(-0.21%)
Dec 24, 2018 52.75 52.83 52.70 52.78 157,128 +0.00(+0.01%)
Dec 21, 2018 52.66 52.80 52.66 52.77 273,426 +0.15(+0.28%)
Dec 20, 2018 52.60 52.71 52.60 52.62 160,576 +0.02(+0.04%)
Dec 19, 2018 52.54 52.62 52.52 52.60 218,776 +0.13(+0.25%)
Dec 18, 2018 52.42 52.53 52.42 52.47 204,229 +0.18(+0.34%)
Dec 17, 2018 52.28 52.37 52.27 52.29 1,050,990 +0.05(+0.09%)
Dec 14, 2018 52.27 52.32 52.25 52.25 104,873 -0.05(-0.09%)
Dec 13, 2018 52.26 52.38 52.26 52.29 158,937 +0.03(+0.05%)
Dec 12, 2018 52.24 52.28 52.24 52.26 149,994 +0.00(+0.00%)
Dec 11, 2018 52.30 52.36 52.26 52.26 229,117 -0.09(-0.17%)
Dec 10, 2018 52.28 52.37 52.28 52.35 136,757 +0.00(+0.00%)
Dec 07, 2018 52.31 52.38 52.24 52.35 147,666 +0.05(+0.10%)
Dec 06, 2018 52.23 52.32 52.21 52.30 302,408 +0.15(+0.29%)
Dec 04, 2018 52.16 52.20 52.09 52.15 188,019 +0.16(+0.31%)
Dec 03, 2018 51.95 52.05 51.94 51.98 126,356 -0.02(-0.03%)
Nov 30, 2018 52.00 52.02 51.95 52.00 184,491 +0.09(+0.17%)
Nov 29, 2018 51.85 51.93 51.85 51.91 279,433 +0.10(+0.19%)
Nov 28, 2018 51.75 51.83 51.74 51.81 210,475 +0.06(+0.12%)
Nov 27, 2018 51.79 51.79 51.70 51.75 144,647 +0.02(+0.03%)
Nov 26, 2018 51.72 51.79 51.70 51.73 137,295 -0.04(-0.09%)
Nov 23, 2018 51.77 51.79 51.76 51.78 15,328 +0.06(+0.12%)
Nov 21, 2018 51.71 51.71 51.71 0 -0.05(-0.10%)
Nov 20, 2018 51.74 51.79 51.74 51.77 92,426 +0.06(+0.12%)
Nov 19, 2018 51.66 51.72 51.66 51.70 203,528 +0.03(+0.05%)
Nov 16, 2018 51.61 51.70 51.57 51.68 76,529 +0.09(+0.17%)
Nov 15, 2018 51.63 51.63 51.54 51.59 253,517 +0.01(+0.02%)
Nov 14, 2018 51.53 51.59 51.49 51.58 150,999 +0.04(+0.09%)
Nov 13, 2018 51.49 51.58 51.49 51.53 239,660 +0.03(+0.05%)
Nov 12, 2018 51.53 51.55 51.45 51.51 160,301 +0.07(+0.14%)
Nov 09, 2018 51.47 51.48 51.37 51.43 100,298 +0.05(+0.09%)
Nov 08, 2018 51.42 51.45 51.34 51.39 177,808 +0.03(+0.05%)
Nov 07, 2018 51.45 51.46 51.32 51.36 150,949 +0.09(+0.18%)
Nov 06, 2018 51.36 51.36 51.23 51.27 187,158 -0.02(-0.04%)
Nov 05, 2018 51.39 51.40 51.26 51.29 700,564 -0.01(-0.02%)
Nov 02, 2018 51.47 51.47 51.28 51.30 600,569 -0.20(-0.38%)
Nov 01, 2018 51.46 51.50 51.43 51.50 729,616 +0.08(+0.16%)
Oct 31, 2018 51.50 51.54 51.39 51.41 494,292 -0.09(-0.17%)
Oct 30, 2018 51.54 51.60 51.50 51.50 195,756 -0.05(-0.10%)
Oct 29, 2018 51.58 51.65 51.54 51.56 240,939 -0.02(-0.03%)
Oct 26, 2018 51.67 51.68 51.57 51.58 102,610 +0.02(+0.03%)
Oct 25, 2018 51.61 51.64 51.56 51.56 551,145 -0.07(-0.14%)
Oct 24, 2018 51.58 51.64 51.58 51.63 137,506 +0.17(+0.33%)
Oct 23, 2018 51.62 51.65 51.46 51.46 85,078 -0.07(-0.14%)
Oct 22, 2018 51.55 51.55 51.49 51.53 365,609 +0.04(+0.09%)
Oct 19, 2018 51.45 51.51 51.45 51.49 82,133 +0.05(+0.10%)
Oct 18, 2018 51.49 51.53 51.35 51.43 105,323 -0.02(-0.04%)
Oct 17, 2018 51.48 51.53 51.45 51.45 120,018 -0.03(-0.06%)
Oct 16, 2018 51.50 51.53 51.46 51.49 122,873 +0.05(+0.09%)
Oct 15, 2018 51.49 51.49 51.41 51.44 394,549 +0.08(+0.15%)
Oct 12, 2018 51.51 51.51 51.36 51.36 325,194 -0.07(-0.14%)
Oct 11, 2018 51.57 51.57 51.43 51.43 663,098 +0.02(+0.04%)
Oct 10, 2018 51.55 51.55 51.41 51.41 387,096 -0.16(-0.31%)
Oct 09, 2018 51.75 51.75 51.58 51.58 110,120 -0.03(-0.05%)
Oct 08, 2018 51.67 51.72 51.60 51.60 255,705 -0.09(-0.17%)
Oct 05, 2018 51.76 51.76 51.62 51.69 136,554 -0.07(-0.14%)
Oct 04, 2018 51.80 51.81 51.76 51.76 427,812 -0.02(-0.03%)
Oct 03, 2018 51.96 52.01 51.78 51.78 660,566 -0.23(-0.45%)
Oct 02, 2018 52.03 52.05 51.99 52.02 77,286 +0.05(+0.10%)
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.