California Muni Bond Ishares ETF (NY: CMF )

62.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 58.54 58.55 58.51 58.54 49,651 +0.04(+0.07%)
Jun 28, 2018 58.56 58.59 58.48 58.50 66,243 -0.07(-0.12%)
Jun 27, 2018 58.59 58.59 58.54 58.57 37,819 +0.08(+0.14%)
Jun 26, 2018 58.49 58.49 58.45 58.49 70,994 +0.02(+0.03%)
Jun 25, 2018 58.45 58.53 58.45 58.47 114,112 -0.04(-0.07%)
Jun 22, 2018 58.45 58.51 58.45 58.51 39,833 +0.01(+0.02%)
Jun 21, 2018 58.47 58.56 58.47 58.50 85,206 +0.04(+0.07%)
Jun 20, 2018 58.46 58.54 58.44 58.46 287,021 -0.04(-0.07%)
Jun 19, 2018 58.59 58.59 58.50 58.50 64,462 +0.03(+0.05%)
Jun 18, 2018 58.52 58.52 58.44 58.47 127,947 +0.01(+0.01%)
Jun 15, 2018 58.47 58.47 58.47 56,529 -0.01(-0.01%)
Jun 14, 2018 58.43 58.50 58.43 58.47 48,987 +0.04(+0.07%)
Jun 13, 2018 58.39 58.45 58.36 58.43 49,496 +0.00(+0.00%)
Jun 12, 2018 58.42 58.47 58.42 58.43 91,283 -0.06(-0.11%)
Jun 11, 2018 58.40 58.51 58.40 58.49 132,497 +0.00(+0.01%)
Jun 08, 2018 58.54 58.54 58.41 58.49 105,534 -0.06(-0.10%)
Jun 07, 2018 58.41 58.57 58.37 58.55 357,734 +0.10(+0.17%)
Jun 06, 2018 58.37 58.45 59,744 -0.04(-0.07%)
Jun 05, 2018 58.55 58.55 58.41 58.49 92,679 +0.04(+0.07%)
Jun 04, 2018 58.48 58.58 58.44 58.45 884,082 +0.00(+0.00%)
Jun 01, 2018 58.45 58.46 58.39 58.45 58,093 -0.25(-0.43%)
May 31, 2018 58.72 58.74 58.63 58.70 802,280 +0.17(+0.29%)
May 30, 2018 58.60 58.60 58.51 58.53 92,814 -0.14(-0.24%)
May 29, 2018 58.45 58.67 58.45 58.67 432,157 +0.24(+0.41%)
May 25, 2018 58.43 58.43 58.43 0 +0.15(+0.27%)
May 24, 2018 58.25 58.29 58.25 58.28 63,218 +0.08(+0.13%)
May 23, 2018 58.14 58.23 58.14 58.20 33,936 +0.11(+0.19%)
May 22, 2018 58.09 58.19 58.04 58.09 57,721 +0.04(+0.07%)
May 21, 2018 57.93 58.08 57.93 58.05 96,297 -0.02(-0.03%)
May 18, 2018 57.99 58.14 57.99 58.07 69,877 +0.14(+0.24%)
May 17, 2018 58.05 58.05 57.86 57.93 44,433 -0.15(-0.26%)
May 16, 2018 58.05 58.10 58.05 58.08 39,783 +0.05(+0.09%)
May 15, 2018 58.02 58.10 57.99 58.03 46,401 -0.19(-0.33%)
May 14, 2018 58.22 58.26 58.17 58.22 45,474 +0.00(+0.00%)
May 11, 2018 58.19 58.30 58.19 58.22 102,592 +0.09(+0.15%)
May 10, 2018 58.18 58.27 58.10 58.13 99,921 +0.06(+0.11%)
May 09, 2018 58.07 58.18 58.04 58.07 72,497 -0.07(-0.12%)
May 08, 2018 58.17 58.18 58.12 58.14 49,615 -0.02(-0.03%)
May 07, 2018 58.19 58.20 58.13 58.16 63,727 +0.02(+0.03%)
May 04, 2018 58.17 58.17 58.13 58.14 37,544 +0.02(+0.03%)
May 03, 2018 58.12 58.16 58.08 58.12 57,827 +0.15(+0.27%)
May 02, 2018 57.93 58.00 57.87 57.97 65,369 +0.12(+0.20%)
May 01, 2018 57.88 57.90 57.80 57.85 62,662 -0.05(-0.08%)
Apr 30, 2018 57.83 58.00 57.83 57.90 66,057 +0.04(+0.06%)
Apr 27, 2018 57.73 57.89 57.73 57.86 73,968 +0.09(+0.16%)
Apr 26, 2018 57.76 57.82 57.68 57.77 56,627 +0.04(+0.07%)
Apr 25, 2018 57.84 57.84 57.68 57.73 125,664 -0.17(-0.29%)
Apr 24, 2018 57.91 57.95 57.86 57.90 84,942 -0.04(-0.07%)
Apr 23, 2018 58.02 58.06 57.90 57.94 81,886 -0.08(-0.14%)
Apr 20, 2018 57.90 58.14 57.90 58.02 116,033 +0.07(+0.12%)
Apr 19, 2018 57.96 58.00 57.89 57.95 90,643 -0.12(-0.21%)
Apr 18, 2018 58.10 58.12 58.05 58.07 103,723 -0.02(-0.03%)
Apr 17, 2018 58.11 58.15 58.03 58.09 88,029 -0.06(-0.11%)
Apr 16, 2018 58.09 58.16 58.09 58.15 58,076 -0.06(-0.09%)
Apr 13, 2018 58.14 58.28 58.14 58.21 68,211 +0.06(+0.10%)
Apr 12, 2018 58.22 58.22 58.10 58.15 56,665 -0.04(-0.07%)
Apr 11, 2018 58.17 58.19 58.13 58.19 80,910 +0.13(+0.22%)
Apr 10, 2018 58.10 58.10 57.97 58.06 77,751 -0.04(-0.07%)
Apr 09, 2018 58.05 58.10 58.03 58.10 79,382 +0.04(+0.07%)
Apr 06, 2018 58.15 58.21 58.06 58.06 35,590 +0.01(+0.01%)
Apr 05, 2018 58.10 58.12 58.00 58.05 63,420 -0.13(-0.23%)
Apr 04, 2018 58.25 58.25 58.16 58.19 30,153 +0.03(+0.05%)
Apr 03, 2018 58.20 58.21 58.15 58.16 47,447 -0.05(-0.09%)
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.