California Muni Bond Ishares ETF (NY: CMF )

62.57 USD +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 59.80 60.18 59.70 59.79 547,342 -0.16(-0.27%)
Apr 29, 2020 60.00 60.07 59.84 59.95 301,989 -0.05(-0.08%)
Apr 28, 2020 60.03 60.31 59.81 60.00 285,831 -0.25(-0.41%)
Apr 27, 2020 60.04 60.41 59.93 60.25 452,821 +0.03(+0.05%)
Apr 24, 2020 59.94 60.29 59.87 60.22 135,500 +0.22(+0.37%)
Apr 23, 2020 60.67 60.67 60.00 60.00 137,956 -0.51(-0.84%)
Apr 22, 2020 60.80 60.85 60.23 60.51 187,233 -0.13(-0.21%)
Apr 21, 2020 60.72 60.86 60.38 60.64 160,210 -0.24(-0.39%)
Apr 20, 2020 60.71 61.10 60.71 60.88 124,904 -0.12(-0.20%)
Apr 17, 2020 60.96 61.18 60.92 61.00 108,600 -0.26(-0.42%)
Apr 16, 2020 61.00 61.43 61.00 61.26 208,935 +0.06(+0.10%)
Apr 15, 2020 61.29 61.29 61.01 61.20 117,142 +0.08(+0.13%)
Apr 14, 2020 60.95 61.12 60.88 61.12 100,129 +0.23(+0.38%)
Apr 13, 2020 60.74 61.05 60.70 60.89 156,238 +0.15(+0.25%)
Apr 09, 2020 60.39 61.01 60.39 60.74 183,000 +0.27(+0.45%)
Apr 08, 2020 60.09 60.56 60.09 60.47 153,789 +0.26(+0.43%)
Apr 07, 2020 60.03 60.35 60.01 60.21 141,999 +0.72(+1.21%)
Apr 06, 2020 59.45 59.95 59.45 59.49 310,505 +0.28(+0.47%)
Apr 03, 2020 58.91 59.54 58.91 59.21 202,600 +0.22(+0.37%)
Apr 02, 2020 59.26 59.33 58.83 58.99 195,413 -0.27(-0.46%)
Apr 01, 2020 59.99 60.36 58.75 59.26 191,612 -1.26(-2.08%)
Mar 31, 2020 60.84 61.12 60.35 60.52 267,934 -0.40(-0.66%)
Mar 30, 2020 60.94 61.24 60.82 60.92 225,271 +0.20(+0.33%)
Mar 27, 2020 60.57 61.30 60.57 60.72 399,800 -0.29(-0.48%)
Mar 26, 2020 59.25 61.08 59.25 61.01 441,479 +1.87(+3.16%)
Mar 25, 2020 56.55 59.21 56.55 59.14 348,027 +2.87(+5.10%)
Mar 24, 2020 53.02 56.70 53.02 56.27 475,230 +2.49(+4.63%)
Mar 23, 2020 53.49 57.00 53.02 53.78 1,300,235 -0.22(-0.41%)
Mar 20, 2020 53.90 55.00 53.00 54.00 723,500 -0.22(-0.41%)
Mar 19, 2020 55.36 56.83 54.00 54.22 1,624,024 -3.07(-5.36%)
Mar 18, 2020 56.99 57.93 56.11 57.29 1,136,158 -0.33(-0.57%)
Mar 17, 2020 58.05 58.64 57.02 57.62 999,664 -1.44(-2.44%)
Mar 16, 2020 58.49 59.59 57.40 59.06 725,717 +0.18(+0.31%)
Mar 13, 2020 59.80 59.88 58.29 58.88 514,800 +0.68(+1.17%)
Mar 12, 2020 60.27 60.48 58.11 58.20 1,544,731 -3.29(-5.35%)
Mar 11, 2020 62.34 62.38 61.49 61.49 213,381 -0.97(-1.55%)
Mar 10, 2020 62.80 62.95 62.27 62.46 180,825 -0.49(-0.78%)
Mar 09, 2020 62.96 63.23 61.99 62.95 230,647 +0.15(+0.24%)
Mar 06, 2020 62.97 62.97 62.62 62.80 68,000 +0.15(+0.24%)
Mar 05, 2020 62.77 62.77 62.61 62.65 104,355 -0.04(-0.06%)
Mar 04, 2020 62.70 62.76 62.66 62.69 60,866 -0.07(-0.11%)
Mar 03, 2020 62.72 62.83 62.62 62.76 129,217 +0.19(+0.30%)
Mar 02, 2020 62.71 62.77 62.57 62.57 130,698 -0.16(-0.25%)
Feb 28, 2020 62.88 62.93 62.66 62.73 213,700 -0.12(-0.19%)
Feb 27, 2020 62.84 62.94 62.82 62.85 96,050 +0.01(+0.02%)
Feb 26, 2020 62.75 62.88 62.75 62.84 61,367 +0.05(+0.08%)
Feb 25, 2020 62.77 62.84 62.75 62.79 107,302 +0.02(+0.03%)
Feb 24, 2020 62.67 62.78 62.67 62.77 90,796 +0.28(+0.45%)
Feb 21, 2020 62.47 62.55 62.44 62.49 91,400 +0.10(+0.16%)
Feb 20, 2020 62.31 62.39 62.30 62.39 120,882 +0.12(+0.19%)
Feb 19, 2020 62.20 62.27 62.20 62.27 62,907 +0.01(+0.02%)
Feb 18, 2020 62.16 62.27 62.16 62.26 110,268 +0.07(+0.11%)
Feb 14, 2020 62.08 62.19 62.08 62.19 52,200 +0.11(+0.18%)
Feb 13, 2020 62.07 62.13 62.07 62.08 58,063 -0.08(-0.13%)
Feb 12, 2020 62.12 62.17 62.09 62.16 111,198 -0.01(-0.02%)
Feb 11, 2020 62.13 62.17 62.12 62.17 66,168 +0.07(+0.11%)
Feb 10, 2020 62.07 62.14 62.07 62.10 59,369 +0.03(+0.05%)
Feb 07, 2020 62.08 62.08 62.01 62.07 63,300 +0.06(+0.10%)
Feb 06, 2020 61.97 62.01 61.96 62.01 58,892 +0.01(+0.02%)
Feb 05, 2020 62.00 62.01 61.92 62.00 82,666 -0.04(-0.06%)
Feb 04, 2020 62.08 62.08 62.04 62.04 122,263 -0.16(-0.26%)
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.