California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 52.01 52.01 51.93 51.96 60,875 -0.05(-0.09%)
Sep 28, 2018 52.01 52.06 52.01 52.01 95,556 +0.00(+0.00%)
Sep 27, 2018 51.97 52.02 51.94 52.01 64,160 +0.11(+0.21%)
Sep 26, 2018 51.87 51.93 51.85 51.90 224,637 +0.06(+0.12%)
Sep 25, 2018 51.86 51.91 51.79 51.84 130,557 -0.04(-0.09%)
Sep 24, 2018 51.89 51.93 51.85 51.88 240,518 -0.05(-0.10%)
Sep 21, 2018 51.93 51.95 51.88 51.94 108,267 +0.01(+0.02%)
Sep 20, 2018 51.97 52.00 51.88 51.93 148,029 -0.06(-0.11%)
Sep 19, 2018 52.06 52.06 51.98 51.99 307,290 -0.04(-0.07%)
Sep 18, 2018 52.07 52.10 52.02 52.02 74,461 -0.06(-0.11%)
Sep 17, 2018 52.07 52.12 52.04 52.08 143,787 -0.04(-0.07%)
Sep 14, 2018 52.13 52.16 52.09 52.12 119,194 -0.09(-0.17%)
Sep 13, 2018 52.17 52.23 52.16 52.21 56,676 +0.02(+0.03%)
Sep 12, 2018 52.21 52.21 52.16 52.19 120,602 +0.02(+0.04%)
Sep 11, 2018 52.21 52.22 52.17 52.17 88,923 -0.04(-0.07%)
Sep 10, 2018 52.23 52.24 52.20 52.21 55,628 -0.02(-0.03%)
Sep 07, 2018 52.28 52.28 52.20 52.22 93,103 -0.16(-0.30%)
Sep 06, 2018 52.37 52.39 52.35 52.38 57,156 +0.01(+0.03%)
Sep 05, 2018 52.39 52.39 52.32 52.37 104,286 +0.01(+0.02%)
Sep 04, 2018 52.39 52.39 52.32 52.36 67,234 -0.09(-0.16%)
Aug 31, 2018 52.44 52.44 52.44 0 +0.01(+0.02%)
Aug 30, 2018 52.43 52.44 52.39 52.43 48,338 +0.01(+0.02%)
Aug 29, 2018 52.44 52.48 52.39 52.43 113,379 -0.01(-0.02%)
Aug 28, 2018 52.43 52.46 52.41 52.43 86,498 +0.01(+0.02%)
Aug 27, 2018 52.43 52.49 52.42 52.43 64,922 -0.06(-0.12%)
Aug 24, 2018 52.39 52.51 52.39 52.49 52,611 -0.01(-0.02%)
Aug 23, 2018 52.47 52.51 52.46 52.50 54,164 +0.04(+0.07%)
Aug 22, 2018 52.52 52.52 52.46 52.46 37,425 +0.00(+0.00%)
Aug 21, 2018 52.43 52.47 52.43 52.46 41,111 -0.02(-0.04%)
Aug 20, 2018 52.51 52.51 52.46 52.48 42,342 +0.10(+0.19%)
Aug 17, 2018 52.44 52.44 52.38 52.38 55,180 -0.04(-0.07%)
Aug 16, 2018 52.40 52.42 52.36 52.42 65,712 -0.04(-0.07%)
Aug 15, 2018 52.44 52.48 52.43 52.45 47,097 +0.09(+0.18%)
Aug 14, 2018 52.35 52.38 52.35 52.36 68,337 -0.01(-0.03%)
Aug 13, 2018 52.37 52.40 52.35 52.37 62,829 +0.00(+0.00%)
Aug 10, 2018 52.35 52.39 52.32 52.37 59,089 +0.05(+0.10%)
Aug 09, 2018 52.27 52.34 52.25 52.32 57,601 +0.03(+0.05%)
Aug 08, 2018 52.24 52.31 52.24 52.29 51,406 +0.01(+0.02%)
Aug 07, 2018 52.29 52.32 52.24 52.28 79,231 -0.02(-0.03%)
Aug 06, 2018 52.25 52.33 52.25 52.30 57,270 -0.03(-0.05%)
Aug 03, 2018 52.24 52.34 52.24 52.33 247,305 +0.02(+0.03%)
Aug 02, 2018 52.32 52.32 52.24 52.31 60,383 +0.07(+0.14%)
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.