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 (%)
Dec 31, 2020 59.03 59.03 59.03 89,863 +0.01(+0.02%)
Dec 30, 2020 59.00 59.08 58.99 59.02 89,863 -0.07(-0.11%)
Dec 29, 2020 59.06 59.09 59.03 59.08 111,599 +0.02(+0.03%)
Dec 28, 2020 59.06 59.06 59.01 59.06 99,469 -0.01(-0.02%)
Dec 24, 2020 58.99 59.08 58.99 59.07 65,143 +0.08(+0.13%)
Dec 23, 2020 59.00 59.04 59.00 59.00 74,417 -0.04(-0.06%)
Dec 22, 2020 58.96 59.04 58.96 59.04 56,389 +0.01(+0.02%)
Dec 21, 2020 59.04 59.04 58.99 59.03 65,533 -0.01(-0.02%)
Dec 18, 2020 58.96 59.04 58.95 59.04 93,883 +0.08(+0.14%)
Dec 17, 2020 59.04 59.04 58.83 58.95 139,919 -0.08(-0.13%)
Dec 16, 2020 59.01 59.03 58.95 59.03 99,871 +0.09(+0.16%)
Dec 15, 2020 58.94 59.02 58.93 58.93 77,671 -0.07(-0.11%)
Dec 14, 2020 58.94 59.02 58.94 59.00 67,151 +0.01(+0.02%)
Dec 11, 2020 58.99 58.99 58.93 58.99 225,336 +0.00(+0.00%)
Dec 10, 2020 59.00 59.00 58.94 58.99 62,463 +0.03(+0.05%)
Dec 09, 2020 58.96 58.97 58.93 58.96 117,643 +0.00(+0.00%)
Dec 08, 2020 58.93 58.96 58.90 58.96 169,031 +0.04(+0.06%)
Dec 07, 2020 58.94 58.94 58.89 58.93 107,891 +0.05(+0.08%)
Dec 04, 2020 58.91 58.91 58.84 58.88 125,459 -0.04(-0.07%)
Dec 03, 2020 58.92 58.93 58.87 58.92 108,142 +0.08(+0.13%)
Dec 02, 2020 58.82 58.86 58.81 58.85 122,280 -0.00(-0.01%)
Dec 01, 2020 58.88 58.90 58.83 58.85 181,313 -0.05(-0.09%)
Nov 30, 2020 58.91 58.92 58.90 58.90 76,652 -0.01(-0.02%)
Nov 27, 2020 58.92 58.95 58.88 58.91 67,351 +0.06(+0.10%)
Nov 25, 2020 58.87 58.88 58.84 58.85 48,032 +0.01(+0.02%)
Nov 24, 2020 58.89 58.89 58.83 58.84 148,160 -0.05(-0.08%)
Nov 23, 2020 58.84 58.90 58.84 58.89 95,757 +0.01(+0.02%)
Nov 20, 2020 58.84 58.93 58.84 58.88 141,748 +0.10(+0.17%)
Nov 19, 2020 58.69 58.80 58.69 58.78 49,589 +0.13(+0.23%)
Nov 18, 2020 58.71 58.71 58.60 58.65 88,568 +0.04(+0.07%)
Nov 17, 2020 58.54 58.64 58.54 58.61 56,887 +0.11(+0.18%)
Nov 16, 2020 58.46 58.56 58.46 58.50 93,338 -0.03(-0.05%)
Nov 13, 2020 58.48 58.56 58.48 58.53 70,340 +0.07(+0.12%)
Nov 12, 2020 58.44 58.48 58.42 58.46 76,706 +0.02(+0.03%)
Nov 11, 2020 58.40 58.47 58.40 58.44 51,681 +0.03(+0.05%)
Nov 10, 2020 58.40 58.45 58.37 58.41 64,494 +0.04(+0.07%)
Nov 09, 2020 58.39 58.40 58.34 58.37 101,584 -0.04(-0.07%)
Nov 06, 2020 58.49 58.49 58.40 58.41 78,132 +0.00(+0.00%)
Nov 05, 2020 58.33 58.47 58.33 58.41 99,459 +0.06(+0.10%)
Nov 04, 2020 58.32 58.38 58.30 58.36 90,740 +0.37(+0.63%)
Nov 03, 2020 58.00 58.00 57.92 57.99 84,996 +0.01(+0.02%)
Nov 02, 2020 57.99 58.00 57.93 57.98 76,698 +0.05(+0.09%)
Oct 30, 2020 57.89 58.01 57.89 57.93 87,112 +0.01(+0.02%)
Oct 29, 2020 57.97 58.04 57.92 57.92 77,684 -0.06(-0.10%)
Oct 28, 2020 57.92 58.00 57.88 57.98 118,978 +0.04(+0.06%)
Oct 27, 2020 57.97 57.98 57.90 57.94 50,683 +0.03(+0.05%)
Oct 26, 2020 57.92 57.98 57.91 57.91 82,122 -0.05(-0.08%)
Oct 23, 2020 57.96 57.96 57.89 57.96 60,711 +0.06(+0.10%)
Oct 22, 2020 57.95 57.95 57.80 57.90 99,543 +0.03(+0.05%)
Oct 21, 2020 57.89 57.93 57.86 57.87 64,279 -0.05(-0.08%)
Oct 20, 2020 58.01 58.01 57.92 57.92 83,955 -0.07(-0.13%)
Oct 19, 2020 58.00 58.02 57.95 58.00 85,057 -0.03(-0.06%)
Oct 16, 2020 58.01 58.07 58.00 58.03 50,664 +0.07(+0.12%)
Oct 15, 2020 57.94 58.04 57.92 57.96 87,839 -0.01(-0.02%)
Oct 14, 2020 57.93 58.03 57.93 57.97 109,691 +0.02(+0.03%)
Oct 13, 2020 57.93 58.00 57.90 57.96 97,593 +0.10(+0.18%)
Oct 12, 2020 57.87 57.97 57.82 57.85 179,973 -0.03(-0.05%)
Oct 09, 2020 58.03 58.06 57.81 57.88 203,299 -0.07(-0.13%)
Oct 08, 2020 58.05 58.05 57.94 57.96 84,229 -0.03(-0.05%)
Oct 07, 2020 58.15 58.15 57.96 57.99 113,736 -0.20(-0.34%)
Oct 06, 2020 58.18 58.19 58.00 58.18 120,957 +0.07(+0.11%)
Oct 05, 2020 58.28 58.28 58.12 58.12 138,925 -0.11(-0.19%)
Oct 02, 2020 58.30 58.33 58.17 58.23 103,894 -0.04(-0.06%)
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.