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 (%)
Apr 30, 2019 54.28 54.28 54.25 54.28 52,297 +0.02(+0.03%)
Apr 29, 2019 54.24 54.26 54.19 54.26 78,908 +0.05(+0.08%)
Apr 26, 2019 54.24 54.24 54.20 54.22 77,479 +0.12(+0.22%)
Apr 25, 2019 54.07 54.18 54.07 54.10 122,398 -0.01(-0.02%)
Apr 24, 2019 54.02 54.14 54.02 54.11 129,775 +0.15(+0.27%)
Apr 23, 2019 53.89 54.03 53.89 53.96 120,530 +0.10(+0.19%)
Apr 22, 2019 53.85 53.94 53.85 53.86 108,909 -0.02(-0.03%)
Apr 18, 2019 53.93 53.93 53.88 53.88 157,821 -0.03(-0.05%)
Apr 17, 2019 53.94 53.95 53.90 53.91 98,259 -0.01(-0.02%)
Apr 16, 2019 53.90 53.97 53.90 53.92 55,597 -0.04(-0.07%)
Apr 15, 2019 53.96 53.97 53.92 53.95 64,144 +0.01(+0.02%)
Apr 12, 2019 53.87 53.97 53.84 53.94 138,121 +0.00(+0.01%)
Apr 11, 2019 53.91 53.95 53.91 53.94 69,057 -0.03(-0.06%)
Apr 10, 2019 53.96 53.97 53.92 53.97 86,654 +0.05(+0.10%)
Apr 09, 2019 53.91 53.94 53.90 53.92 81,756 +0.07(+0.14%)
Apr 08, 2019 53.92 53.92 53.84 53.84 102,514 -0.06(-0.12%)
Apr 05, 2019 53.90 53.93 53.84 53.91 180,162 +0.03(+0.05%)
Apr 04, 2019 53.86 53.91 53.84 53.88 97,365 -0.03(-0.05%)
Apr 03, 2019 53.91 53.93 53.87 53.91 97,378 -0.05(-0.08%)
Apr 02, 2019 53.95 53.99 53.92 53.95 67,656 +0.00(+0.00%)
Apr 01, 2019 53.97 53.97 53.89 53.95 119,133 -0.10(-0.18%)
Mar 29, 2019 53.99 54.05 53.92 54.05 69,014 +0.03(+0.05%)
Mar 28, 2019 54.03 54.05 54.00 54.02 73,199 +0.03(+0.05%)
Mar 27, 2019 53.95 54.01 53.95 54.00 88,167 +0.04(+0.07%)
Mar 26, 2019 53.93 53.97 53.92 53.96 90,168 +0.02(+0.04%)
Mar 25, 2019 53.92 54.01 53.87 53.94 116,912 +0.01(+0.01%)
Mar 22, 2019 53.84 53.93 53.80 53.93 95,142 +0.27(+0.51%)
Mar 21, 2019 53.71 53.72 53.63 53.66 136,664 -0.01(-0.02%)
Mar 20, 2019 53.51 53.71 53.50 53.67 98,130 +0.17(+0.32%)
Mar 19, 2019 53.48 53.53 53.47 53.50 94,842 +0.01(+0.01%)
Mar 18, 2019 53.48 53.51 53.45 53.49 68,962 -0.01(-0.03%)
Mar 15, 2019 53.49 53.51 53.43 53.51 44,980 +0.07(+0.14%)
Mar 14, 2019 53.45 53.47 53.40 53.43 56,435 -0.02(-0.03%)
Mar 13, 2019 53.38 53.48 53.38 53.45 80,451 -0.01(-0.02%)
Mar 12, 2019 53.42 53.49 53.41 53.46 88,866 +0.05(+0.08%)
Mar 11, 2019 53.40 53.44 53.36 53.42 71,949 +0.02(+0.03%)
Mar 08, 2019 53.43 53.43 53.39 53.40 70,337 +0.05(+0.10%)
Mar 07, 2019 53.32 53.35 53.32 53.34 59,017 +0.12(+0.22%)
Mar 06, 2019 53.16 53.23 53.16 53.23 66,173 +0.01(+0.02%)
Mar 05, 2019 53.20 53.24 53.17 53.22 99,800 +0.00(+0.01%)
Mar 04, 2019 53.20 53.24 53.18 53.21 119,415 +0.04(+0.08%)
Mar 01, 2019 53.16 53.19 53.12 53.17 113,002 +0.05(+0.09%)
Feb 28, 2019 53.10 53.18 53.09 53.13 70,535 -0.01(-0.02%)
Feb 27, 2019 53.23 53.24 53.12 53.13 76,586 -0.16(-0.31%)
Feb 26, 2019 53.23 53.31 53.23 53.30 68,367 +0.14(+0.26%)
Feb 25, 2019 53.07 53.22 53.07 53.16 225,802 -0.03(-0.05%)
Feb 22, 2019 53.15 53.23 53.13 53.19 61,413 +0.08(+0.15%)
Feb 21, 2019 53.12 53.15 53.07 53.11 89,767 -0.06(-0.12%)
Feb 20, 2019 53.13 53.19 53.13 53.17 55,839 +0.03(+0.05%)
Feb 19, 2019 53.18 53.18 53.11 53.14 127,763 -0.02(-0.03%)
Feb 15, 2019 53.09 53.19 53.09 53.16 132,767 +0.00(+0.00%)
Feb 14, 2019 53.15 53.18 53.13 53.16 70,260 +0.09(+0.17%)
Feb 13, 2019 53.13 53.13 53.05 53.07 54,012 -0.10(-0.19%)
Feb 12, 2019 53.12 53.19 53.11 53.17 100,859 +0.08(+0.15%)
Feb 11, 2019 53.10 53.16 52.94 53.09 191,834 -0.01(-0.02%)
Feb 08, 2019 53.08 53.11 53.03 53.10 71,133 +0.03(+0.05%)
Feb 07, 2019 52.95 53.09 52.93 53.07 95,747 +0.19(+0.36%)
Feb 06, 2019 52.93 52.93 52.87 52.88 210,760 -0.04(-0.07%)
Feb 05, 2019 52.89 52.93 52.87 52.92 67,258 -0.03(-0.05%)
Feb 04, 2019 52.92 52.97 52.89 52.94 89,948 +0.04(+0.07%)
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.