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 (%)
Mar 31, 2021 58.47 58.53 58.47 58.52 68,427 +0.01(+0.02%)
Mar 30, 2021 58.48 58.52 58.44 58.51 79,704 +0.03(+0.05%)
Mar 29, 2021 58.48 58.52 58.48 58.48 57,660 +0.02(+0.03%)
Mar 26, 2021 58.43 58.52 58.43 58.47 71,543 -0.01(-0.02%)
Mar 25, 2021 58.53 58.55 58.48 58.48 132,959 +0.02(+0.03%)
Mar 24, 2021 58.49 58.49 58.41 58.46 114,832 -0.02(-0.03%)
Mar 23, 2021 58.40 58.48 58.38 58.48 111,759 +0.14(+0.24%)
Mar 22, 2021 58.30 58.36 58.30 58.33 73,058 +0.04(+0.06%)
Mar 19, 2021 58.35 58.35 58.26 58.30 57,319 -0.01(-0.02%)
Mar 18, 2021 58.33 58.37 58.26 58.31 85,851 -0.26(-0.44%)
Mar 17, 2021 58.52 58.60 58.48 58.56 132,090 -0.10(-0.17%)
Mar 16, 2021 58.63 58.67 58.58 58.66 111,366 +0.05(+0.08%)
Mar 15, 2021 58.60 58.63 58.55 58.62 67,610 +0.15(+0.26%)
Mar 12, 2021 58.50 58.53 58.43 58.47 110,286 -0.13(-0.23%)
Mar 11, 2021 58.57 58.65 58.57 58.60 157,050 +0.03(+0.05%)
Mar 10, 2021 58.43 58.57 58.43 58.57 120,343 +0.10(+0.18%)
Mar 09, 2021 58.34 58.48 58.34 58.47 86,358 +0.17(+0.29%)
Mar 08, 2021 58.32 58.36 58.29 58.30 83,999 +0.03(+0.05%)
Mar 05, 2021 58.25 58.32 58.21 58.27 86,191 +0.02(+0.03%)
Mar 04, 2021 58.19 58.32 58.19 58.25 79,520 +0.09(+0.16%)
Mar 03, 2021 58.15 58.24 58.14 58.16 62,240 -0.10(-0.18%)
Mar 02, 2021 58.15 58.26 58.15 58.26 125,208 +0.11(+0.19%)
Mar 01, 2021 58.14 58.20 58.13 58.15 128,613 -0.07(-0.13%)
Feb 26, 2021 58.06 58.23 58.03 58.22 97,373 +0.08(+0.14%)
Feb 25, 2021 58.20 58.20 58.08 58.14 194,824 -0.19(-0.33%)
Feb 24, 2021 58.36 58.36 58.24 58.33 219,765 -0.13(-0.23%)
Feb 23, 2021 58.50 58.50 58.40 58.47 265,774 -0.13(-0.22%)
Feb 22, 2021 58.89 58.89 58.60 58.60 170,866 -0.25(-0.43%)
Feb 19, 2021 58.97 59.01 58.83 58.85 191,450 -0.12(-0.21%)
Feb 18, 2021 59.11 59.11 58.96 58.97 117,761 -0.23(-0.38%)
Feb 17, 2021 59.18 59.26 59.18 59.20 94,978 -0.11(-0.19%)
Feb 16, 2021 59.39 59.39 59.27 59.31 164,461 -0.12(-0.21%)
Feb 12, 2021 59.42 59.43 59.40 59.43 180,608 +0.03(+0.05%)
Feb 11, 2021 59.40 59.45 59.40 59.41 145,839 +0.00(+0.00%)
Feb 10, 2021 59.37 59.43 59.36 59.40 98,361 +0.06(+0.11%)
Feb 09, 2021 59.31 59.37 59.31 59.34 82,649 +0.01(+0.02%)
Feb 08, 2021 59.33 59.33 59.27 59.33 70,264 +0.01(+0.02%)
Feb 05, 2021 59.33 59.33 59.27 59.32 109,704 +0.06(+0.10%)
Feb 04, 2021 59.26 59.30 59.25 59.26 106,914 -0.04(-0.06%)
Feb 03, 2021 59.26 59.31 59.25 59.30 77,799 +0.00(+0.00%)
Feb 02, 2021 59.26 59.32 59.26 59.30 82,567 -0.02(-0.03%)
Feb 01, 2021 59.31 59.32 59.26 59.32 128,366 +0.06(+0.10%)
Jan 29, 2021 59.20 59.31 59.20 59.26 91,329 -0.03(-0.05%)
Jan 28, 2021 59.24 59.31 59.24 59.29 48,704 +0.00(+0.00%)
Jan 27, 2021 59.24 59.29 59.22 59.29 104,239 +0.07(+0.11%)
Jan 26, 2021 59.13 59.22 59.11 59.22 86,288 +0.10(+0.17%)
Jan 25, 2021 59.09 59.13 59.09 59.12 99,613 +0.02(+0.03%)
Jan 22, 2021 59.07 59.10 59.03 59.10 128,052 +0.06(+0.10%)
Jan 21, 2021 59.04 59.06 59.01 59.04 84,382 +0.01(+0.01%)
Jan 20, 2021 58.97 59.04 58.97 59.04 89,591 +0.02(+0.03%)
Jan 19, 2021 58.96 59.03 58.96 59.02 109,756 +0.06(+0.10%)
Jan 15, 2021 58.90 58.99 58.85 58.96 103,783 +0.01(+0.02%)
Jan 14, 2021 58.95 58.96 58.90 58.95 100,452 -0.03(-0.05%)
Jan 13, 2021 58.90 58.98 58.90 58.98 72,716 +0.09(+0.16%)
Jan 12, 2021 58.89 58.93 58.89 58.89 138,314 -0.03(-0.05%)
Jan 11, 2021 58.95 58.96 58.89 58.91 135,157 -0.04(-0.06%)
Jan 08, 2021 59.04 59.04 58.91 58.95 115,172 -0.10(-0.17%)
Jan 07, 2021 59.07 59.08 59.03 59.05 146,503 +0.00(+0.00%)
Jan 06, 2021 59.05 59.14 59.05 59.05 176,487 +0.00(+0.00%)
Jan 05, 2021 59.04 59.16 59.02 59.05 92,832 +0.02(+0.03%)
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.