California Muni Bond Ishares ETF (NY: CMF )

62.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 60.97 61.02 60.96 61.00 82,769 +0.04(+0.07%)
Jul 30, 2019 60.92 61.00 60.92 60.96 73,867 +0.01(+0.02%)
Jul 29, 2019 60.94 61.00 60.93 60.95 62,718 -0.04(-0.07%)
Jul 26, 2019 60.93 60.99 60.90 60.99 80,800 +0.06(+0.10%)
Jul 25, 2019 60.98 60.98 60.91 60.93 52,128 +0.00(+0.00%)
Jul 24, 2019 60.97 60.98 60.90 60.93 58,321 +0.08(+0.14%)
Jul 23, 2019 60.83 60.89 60.82 60.85 64,753 -0.04(-0.07%)
Jul 22, 2019 60.90 60.90 60.85 60.89 62,591 +0.02(+0.03%)
Jul 19, 2019 60.94 60.96 60.85 60.87 48,800 -0.04(-0.07%)
Jul 18, 2019 60.76 60.92 60.76 60.91 99,666 +0.09(+0.15%)
Jul 17, 2019 60.81 60.83 60.75 60.82 64,580 +0.04(+0.07%)
Jul 16, 2019 60.73 60.80 60.72 60.78 78,297 +0.00(+0.00%)
Jul 15, 2019 60.71 60.78 60.71 60.78 49,831 +0.01(+0.02%)
Jul 12, 2019 60.76 60.77 60.70 60.76 50,400 +0.08(+0.14%)
Jul 11, 2019 60.77 60.77 60.63 60.68 101,542 -0.06(-0.11%)
Jul 10, 2019 60.71 60.76 60.71 60.74 58,691 +0.04(+0.07%)
Jul 09, 2019 60.68 60.74 60.65 60.70 39,535 +0.07(+0.12%)
Jul 08, 2019 60.62 60.66 60.58 60.63 81,998 +0.06(+0.09%)
Jul 05, 2019 60.63 60.63 60.54 60.57 44,900 -0.10(-0.16%)
Jul 03, 2019 60.60 60.70 60.58 60.67 30,900 +0.03(+0.05%)
Jul 02, 2019 60.51 60.65 60.51 60.64 82,494 +0.15(+0.25%)
Jul 01, 2019 60.51 60.54 60.44 60.49 89,163 -0.15(-0.25%)
Jun 28, 2019 60.61 60.67 60.61 60.64 55,600 -0.03(-0.05%)
Jun 27, 2019 60.58 60.69 60.58 60.67 74,356 +0.09(+0.15%)
Jun 26, 2019 60.59 60.62 60.55 60.58 95,611 -0.02(-0.03%)
Jun 25, 2019 60.65 60.80 60.58 60.60 239,768 +0.03(+0.05%)
Jun 24, 2019 60.64 60.64 60.54 60.57 84,336 +0.07(+0.11%)
Jun 21, 2019 60.57 60.57 60.48 60.50 39,000 -0.10(-0.16%)
Jun 20, 2019 60.51 60.68 60.51 60.60 153,092 +0.07(+0.12%)
Jun 19, 2019 60.42 60.54 60.42 60.53 76,362 +0.06(+0.10%)
Jun 18, 2019 60.61 60.61 60.46 60.47 84,176 -0.02(-0.03%)
Jun 17, 2019 60.50 60.53 60.43 60.49 66,692 -0.00(-0.00%)
Jun 14, 2019 60.44 60.49 60.43 60.49 54,800 +0.05(+0.08%)
Jun 13, 2019 60.41 60.49 60.41 60.44 41,171 -0.00(-0.01%)
Jun 12, 2019 60.45 60.47 60.40 60.44 49,195 +0.00(+0.01%)
Jun 11, 2019 60.47 60.47 60.40 60.44 47,667 -0.02(-0.03%)
Jun 10, 2019 60.40 60.49 60.40 60.46 84,830 -0.04(-0.07%)
Jun 07, 2019 60.52 60.54 60.43 60.50 66,000 +0.08(+0.13%)
Jun 06, 2019 60.47 60.49 60.41 60.42 43,078 +0.02(+0.03%)
Jun 05, 2019 60.37 60.45 60.33 60.40 95,057 +0.00(+0.00%)
Jun 04, 2019 60.49 60.49 60.39 60.40 59,533 -0.11(-0.18%)
Jun 03, 2019 60.40 60.53 60.40 60.51 63,458 +0.00(+0.00%)
May 31, 2019 60.50 60.58 60.48 60.51 43,500 +0.13(+0.22%)
May 30, 2019 60.35 60.43 60.33 60.38 40,643 +0.00(+0.00%)
May 29, 2019 60.34 60.39 60.34 60.38 56,964 +0.12(+0.20%)
May 28, 2019 60.26 60.30 60.24 60.26 90,241 -0.04(-0.07%)
May 24, 2019 60.21 60.30 60.20 60.30 35,500 +0.08(+0.13%)
May 23, 2019 60.18 60.32 60.18 60.22 79,151 +0.01(+0.02%)
May 22, 2019 60.16 60.21 60.11 60.21 61,301 +0.06(+0.10%)
May 21, 2019 60.18 60.18 60.13 60.15 112,540 -0.02(-0.03%)
May 20, 2019 60.19 60.20 60.15 60.17 46,715 -0.01(-0.02%)
May 17, 2019 60.19 60.19 60.15 60.18 63,200 +0.03(+0.05%)
May 16, 2019 60.19 60.19 60.13 60.15 81,809 -0.01(-0.02%)
May 15, 2019 60.20 60.20 60.15 60.16 92,395 +0.09(+0.15%)
May 14, 2019 60.09 60.09 60.06 60.07 46,076 +0.02(+0.03%)
May 13, 2019 60.06 60.11 60.05 60.05 75,917 +0.07(+0.12%)
May 10, 2019 59.99 60.00 59.95 59.98 37,200 +0.03(+0.05%)
May 09, 2019 60.02 60.02 59.85 59.95 110,993 +0.10(+0.17%)
May 08, 2019 59.94 59.94 59.83 59.85 98,203 -0.05(-0.08%)
May 07, 2019 59.85 59.94 59.81 59.90 51,249 +0.10(+0.17%)
May 06, 2019 59.84 59.84 59.80 59.80 65,318 +0.08(+0.13%)
May 03, 2019 59.65 59.73 59.65 59.72 191,000 +0.11(+0.18%)
May 02, 2019 59.61 59.67 59.61 59.61 70,106 -0.03(-0.05%)
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.