California Muni Bond Ishares ETF (NY: CMF )

58.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 58.44 58.44 58.44 90,761 +0.01(+0.02%)
Dec 30, 2020 58.41 58.50 58.41 58.43 90,761 -0.07(-0.11%)
Dec 29, 2020 58.48 58.51 58.44 58.50 112,715 +0.02(+0.03%)
Dec 28, 2020 58.48 58.48 58.43 58.48 100,463 -0.01(-0.02%)
Dec 24, 2020 58.40 58.50 58.40 58.49 65,795 +0.07(+0.13%)
Dec 23, 2020 58.41 58.45 58.41 58.41 75,161 -0.04(-0.06%)
Dec 22, 2020 58.38 58.45 58.38 58.45 56,953 +0.01(+0.02%)
Dec 21, 2020 58.45 58.45 58.40 58.44 66,188 -0.01(-0.02%)
Dec 18, 2020 58.38 58.46 58.37 58.45 94,822 +0.08(+0.14%)
Dec 17, 2020 58.45 58.45 58.25 58.37 141,317 -0.08(-0.13%)
Dec 16, 2020 58.43 58.44 58.37 58.44 100,869 +0.09(+0.16%)
Dec 15, 2020 58.36 58.44 58.35 58.35 78,447 -0.07(-0.11%)
Dec 14, 2020 58.36 58.43 58.36 58.42 67,822 +0.01(+0.02%)
Dec 11, 2020 58.41 58.41 58.35 58.41 227,587 +0.00(+0.00%)
Dec 10, 2020 58.42 58.42 58.36 58.41 63,087 +0.03(+0.05%)
Dec 09, 2020 58.38 58.39 58.35 58.38 118,819 +0.00(+0.00%)
Dec 08, 2020 58.34 58.38 58.31 58.38 170,720 +0.04(+0.06%)
Dec 07, 2020 58.36 58.36 58.31 58.34 108,969 +0.05(+0.08%)
Dec 04, 2020 58.32 58.32 58.26 58.30 126,712 -0.04(-0.07%)
Dec 03, 2020 58.33 58.34 58.29 58.34 109,222 +0.07(+0.13%)
Dec 02, 2020 58.24 58.28 58.23 58.26 123,502 -0.00(-0.01%)
Dec 01, 2020 58.30 58.31 58.25 58.27 183,125 -0.05(-0.09%)
Nov 30, 2020 58.33 58.34 58.32 58.32 77,417 -0.01(-0.02%)
Nov 27, 2020 58.34 58.36 58.30 58.33 68,024 +0.06(+0.10%)
Nov 25, 2020 58.29 58.30 58.26 58.27 48,512 +0.01(+0.02%)
Nov 24, 2020 58.31 58.31 58.25 58.26 149,640 -0.05(-0.08%)
Nov 23, 2020 58.26 58.32 58.26 58.31 96,713 +0.01(+0.02%)
Nov 20, 2020 58.25 58.35 58.25 58.30 143,164 +0.10(+0.17%)
Nov 19, 2020 58.11 58.22 58.11 58.20 50,085 +0.13(+0.23%)
Nov 18, 2020 58.13 58.13 58.02 58.07 89,453 +0.04(+0.07%)
Nov 17, 2020 57.96 58.06 57.96 58.03 57,455 +0.11(+0.18%)
Nov 16, 2020 57.88 57.98 57.88 57.92 94,271 -0.03(-0.05%)
Nov 13, 2020 57.90 57.98 57.90 57.95 71,043 +0.07(+0.12%)
Nov 12, 2020 57.86 57.91 57.85 57.88 77,472 +0.02(+0.03%)
Nov 11, 2020 57.83 57.89 57.83 57.86 52,198 +0.03(+0.05%)
Nov 10, 2020 57.83 57.87 57.79 57.84 65,138 +0.04(+0.07%)
Nov 09, 2020 57.81 57.82 57.76 57.79 102,598 -0.04(-0.07%)
Nov 06, 2020 57.91 57.91 57.83 57.84 78,913 +0.00(+0.00%)
Nov 05, 2020 57.75 57.89 57.75 57.84 100,453 +0.06(+0.10%)
Nov 04, 2020 57.74 57.80 57.72 57.78 91,647 +0.36(+0.63%)
Nov 03, 2020 57.43 57.43 57.34 57.42 85,846 +0.01(+0.02%)
Nov 02, 2020 57.42 57.43 57.35 57.41 77,464 +0.05(+0.09%)
Oct 30, 2020 57.32 57.43 57.32 57.36 87,983 +0.01(+0.02%)
Oct 29, 2020 57.39 57.47 57.35 57.35 78,460 -0.06(-0.10%)
Oct 28, 2020 57.35 57.42 57.31 57.40 120,166 +0.04(+0.06%)
Oct 27, 2020 57.39 57.40 57.33 57.37 51,190 +0.03(+0.05%)
Oct 26, 2020 57.35 57.40 57.34 57.34 82,942 -0.05(-0.08%)
Oct 23, 2020 57.39 57.39 57.32 57.39 61,318 +0.06(+0.10%)
Oct 22, 2020 57.38 57.38 57.23 57.33 100,538 +0.03(+0.05%)
Oct 21, 2020 57.32 57.36 57.29 57.30 64,921 -0.05(-0.08%)
Oct 20, 2020 57.43 57.43 57.35 57.35 84,794 -0.07(-0.13%)
Oct 19, 2020 57.42 57.45 57.38 57.42 85,907 -0.03(-0.06%)
Oct 16, 2020 57.43 57.50 57.42 57.45 51,170 +0.07(+0.12%)
Oct 15, 2020 57.37 57.47 57.35 57.39 88,717 -0.01(-0.02%)
Oct 14, 2020 57.36 57.46 57.36 57.40 110,787 +0.02(+0.03%)
Oct 13, 2020 57.36 57.42 57.33 57.38 98,568 +0.10(+0.18%)
Oct 12, 2020 57.30 57.39 57.25 57.28 181,771 -0.03(-0.05%)
Oct 09, 2020 57.46 57.49 57.24 57.31 205,330 -0.07(-0.13%)
Oct 08, 2020 57.48 57.48 57.37 57.39 85,070 -0.03(-0.05%)
Oct 07, 2020 57.57 57.57 57.39 57.41 114,872 -0.19(-0.34%)
Oct 06, 2020 57.61 57.62 57.42 57.61 122,165 +0.06(+0.11%)
Oct 05, 2020 57.70 57.70 57.54 57.54 140,313 -0.11(-0.19%)
Oct 02, 2020 57.73 57.76 57.60 57.65 104,932 -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.