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, 2021 59.47 59.49 59.44 59.49 136,696 +0.03(+0.05%)
Dec 30, 2021 59.47 59.50 59.40 59.46 169,253 +0.09(+0.14%)
Dec 29, 2021 59.40 59.46 59.37 59.37 60,552 -0.10(-0.18%)
Dec 28, 2021 59.48 59.49 59.44 59.48 71,145 +0.04(+0.06%)
Dec 27, 2021 59.41 59.46 59.40 59.44 104,725 -0.01(-0.02%)
Dec 23, 2021 59.51 59.51 59.41 59.45 85,377 -0.01(-0.02%)
Dec 22, 2021 59.47 59.49 59.44 59.46 68,305 +0.03(+0.06%)
Dec 21, 2021 59.58 59.58 59.39 59.43 92,023 -0.04(-0.06%)
Dec 20, 2021 59.42 59.49 59.42 59.47 100,427 -0.02(-0.03%)
Dec 17, 2021 59.42 59.49 59.42 59.49 108,300 +0.10(+0.16%)
Dec 16, 2021 59.38 59.45 59.38 59.39 123,085 -0.03(-0.05%)
Dec 15, 2021 59.34 59.42 59.34 59.42 69,659 -0.03(-0.05%)
Dec 14, 2021 59.44 59.46 59.41 59.45 258,761 +0.01(+0.02%)
Dec 13, 2021 59.48 59.48 59.41 59.44 152,484 +0.09(+0.14%)
Dec 10, 2021 59.36 59.41 59.35 59.35 123,173 +0.01(+0.02%)
Dec 09, 2021 59.35 59.35 59.31 59.34 70,902 -0.02(-0.03%)
Dec 08, 2021 59.33 59.37 59.32 59.36 103,010 +0.04(+0.06%)
Dec 07, 2021 59.33 59.38 59.33 59.33 83,425 +0.00(+0.00%)
Dec 06, 2021 59.36 59.41 59.33 59.33 131,467 -0.07(-0.11%)
Dec 03, 2021 59.34 59.41 59.34 59.39 111,879 +0.03(+0.05%)
Dec 02, 2021 59.43 59.43 59.35 59.36 137,418 -0.05(-0.08%)
Dec 01, 2021 59.34 59.43 59.34 59.41 88,479 +0.04(+0.06%)
Nov 30, 2021 59.37 59.42 59.37 59.37 65,377 +0.07(+0.11%)
Nov 29, 2021 59.29 59.31 59.25 59.31 67,641 +0.01(+0.02%)
Nov 26, 2021 59.21 59.30 59.21 59.30 63,976 +0.10(+0.18%)
Nov 24, 2021 59.21 59.21 59.12 59.19 110,395 +0.10(+0.18%)
Nov 23, 2021 59.14 59.16 59.09 59.09 74,868 -0.11(-0.19%)
Nov 22, 2021 59.25 59.25 59.15 59.20 111,299 -0.03(-0.05%)
Nov 19, 2021 59.26 59.26 59.17 59.23 79,144 +0.10(+0.16%)
Nov 18, 2021 59.05 59.18 59.15 59.14 230,329 +0.05(+0.08%)
Nov 17, 2021 59.08 59.15 59.06 59.09 88,862 +0.02(+0.03%)
Nov 16, 2021 59.10 59.16 59.07 59.07 102,400 -0.09(-0.14%)
Nov 15, 2021 59.25 59.25 59.15 59.15 114,980 -0.06(-0.10%)
Nov 12, 2021 59.21 59.26 59.21 59.21 53,727 -0.01(-0.02%)
Nov 11, 2021 59.20 59.27 59.20 59.22 46,017 -0.04(-0.06%)
Nov 10, 2021 59.31 59.26 111,846 -0.05(-0.08%)
Nov 09, 2021 59.26 59.33 59.25 59.31 412,312 +0.15(+0.26%)
Nov 08, 2021 59.15 59.18 59.13 59.15 153,070 +0.04(+0.06%)
Nov 05, 2021 59.16 59.21 59.12 59.12 172,737 +0.06(+0.10%)
Nov 04, 2021 58.99 59.09 58.99 59.06 158,386 +0.04(+0.06%)
Nov 03, 2021 58.98 59.02 58.97 59.02 111,183 +0.08(+0.13%)
Nov 02, 2021 58.90 58.97 58.90 58.95 156,829 +0.07(+0.11%)
Nov 01, 2021 58.83 58.90 59.02 58.88 141,754 -0.07(-0.12%)
Oct 29, 2021 58.84 58.95 58.84 58.95 79,345 +0.07(+0.11%)
Oct 28, 2021 58.81 58.89 58.81 58.88 49,727 +0.02(+0.03%)
Oct 27, 2021 58.87 58.87 58.80 58.86 76,113 +0.11(+0.19%)
Oct 26, 2021 58.79 58.75 160,642 -0.06(-0.11%)
Oct 25, 2021 58.76 58.82 58.76 58.81 104,185 +0.02(+0.04%)
Oct 22, 2021 58.75 58.81 58.75 58.78 233,598 +0.01(+0.02%)
Oct 21, 2021 58.94 58.94 58.76 58.78 85,226 -0.13(-0.23%)
Oct 20, 2021 58.87 58.94 58.87 58.91 56,515 +0.03(+0.05%)
Oct 19, 2021 58.88 58.94 58.88 58.88 79,240 -0.05(-0.08%)
Oct 18, 2021 58.91 58.97 58.91 58.93 101,588 +0.02(+0.03%)
Oct 15, 2021 58.89 58.95 58.89 58.91 64,777 -0.04(-0.06%)
Oct 14, 2021 58.95 58.95 58.88 58.95 97,847 +0.05(+0.08%)
Oct 13, 2021 58.85 58.92 58.85 58.90 69,562 -0.03(-0.05%)
Oct 12, 2021 58.91 58.93 58.87 58.93 59,679 +0.12(+0.21%)
Oct 11, 2021 58.80 58.84 58.80 58.80 148,675 -0.08(-0.14%)
Oct 08, 2021 58.88 58.90 58.86 58.88 111,849 -0.02(-0.04%)
Oct 07, 2021 58.94 58.94 58.88 58.91 86,895 -0.04(-0.06%)
Oct 06, 2021 58.98 58.98 58.93 58.95 69,541 -0.01(-0.02%)
Oct 05, 2021 58.95 59.01 58.94 58.96 84,215 +0.01(+0.02%)
Oct 04, 2021 59.02 59.02 58.95 58.95 187,940 -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.