California Muni Bond Ishares ETF (NY: CMF )

56.70 -0.20 (-0.34%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 57.47 57.61 57.56 219,865 +0.05(+0.08%)
Jan 28, 2022 57.64 57.64 57.47 57.52 679,719 -0.17(-0.30%)
Jan 27, 2022 57.91 57.92 57.67 57.69 643,051 -0.17(-0.30%)
Jan 26, 2022 58.01 58.06 57.86 57.86 254,139 -0.20(-0.34%)
Jan 25, 2022 58.16 58.18 58.01 58.06 383,852 -0.04(-0.07%)
Jan 24, 2022 58.32 58.33 58.09 58.10 641,262 -0.23(-0.39%)
Jan 21, 2022 58.42 58.45 58.32 58.32 236,712 -0.12(-0.21%)
Jan 20, 2022 58.45 58.50 58.44 58.45 266,984 -0.03(-0.05%)
Jan 19, 2022 58.54 58.54 58.47 58.48 551,404 +0.00(+0.00%)
Jan 18, 2022 58.62 58.64 58.47 58.48 574,118 -0.19(-0.32%)
Jan 14, 2022 58.67 0 -0.12(-0.21%)
Jan 13, 2022 58.73 58.81 58.73 58.79 55,992 +0.01(+0.02%)
Jan 12, 2022 58.75 58.81 58.75 58.78 68,011 -0.01(-0.02%)
Jan 11, 2022 58.81 58.81 58.73 58.79 308,804 -0.06(-0.10%)
Jan 10, 2022 58.96 58.96 58.83 58.85 154,049 -0.17(-0.28%)
Jan 07, 2022 59.05 59.06 58.99 59.02 82,217 -0.04(-0.07%)
Jan 06, 2022 59.13 59.13 59.05 59.06 89,305 -0.10(-0.18%)
Jan 05, 2022 59.28 59.28 59.15 59.16 110,297 -0.06(-0.10%)
Jan 04, 2022 59.27 59.28 59.19 59.22 130,305 -0.08(-0.13%)
Jan 03, 2022 59.30 59.30 59.26 59.30 120,874 -0.06(-0.10%)
Dec 31, 2021 59.33 59.35 59.31 59.35 137,007 +0.03(+0.05%)
Dec 30, 2021 59.33 59.36 59.27 59.32 169,637 +0.09(+0.14%)
Dec 29, 2021 59.27 59.32 59.24 59.24 60,690 -0.10(-0.18%)
Dec 28, 2021 59.34 59.35 59.31 59.34 71,307 +0.04(+0.06%)
Dec 27, 2021 59.28 59.33 59.27 59.31 104,962 -0.01(-0.02%)
Dec 23, 2021 59.37 59.37 59.28 59.32 85,571 -0.01(-0.02%)
Dec 22, 2021 59.33 59.35 59.31 59.33 68,460 +0.03(+0.06%)
Dec 21, 2021 59.45 59.45 59.26 59.30 92,233 -0.04(-0.06%)
Dec 20, 2021 59.29 59.35 59.29 59.33 100,655 -0.02(-0.03%)
Dec 17, 2021 59.29 59.35 59.29 59.35 108,546 +0.10(+0.16%)
Dec 16, 2021 59.25 59.32 59.25 59.26 123,364 -0.03(-0.05%)
Dec 15, 2021 59.21 59.29 59.21 59.29 69,817 -0.03(-0.05%)
Dec 14, 2021 59.31 59.33 59.28 59.31 259,349 +0.01(+0.02%)
Dec 13, 2021 59.34 59.34 59.28 59.31 152,831 +0.09(+0.14%)
Dec 10, 2021 59.23 59.28 59.22 59.22 123,453 +0.01(+0.02%)
Dec 09, 2021 59.22 59.22 59.17 59.21 71,063 -0.02(-0.03%)
Dec 08, 2021 59.19 59.23 59.18 59.23 103,244 +0.04(+0.06%)
Dec 07, 2021 59.19 59.25 59.19 59.19 83,614 +0.00(+0.00%)
Dec 06, 2021 59.23 59.28 59.19 59.19 131,766 -0.07(-0.11%)
Dec 03, 2021 59.21 59.28 59.20 59.26 112,133 +0.03(+0.05%)
Dec 02, 2021 59.30 59.30 59.22 59.23 137,730 -0.05(-0.08%)
Dec 01, 2021 59.21 59.30 59.21 59.28 88,680 +0.04(+0.06%)
Nov 30, 2021 59.24 59.28 59.24 59.24 65,525 +0.07(+0.11%)
Nov 29, 2021 59.15 59.17 59.11 59.17 67,795 +0.01(+0.02%)
Nov 26, 2021 59.08 59.16 59.08 59.16 64,122 +0.10(+0.18%)
Nov 24, 2021 59.08 59.08 58.98 59.06 110,646 +0.10(+0.18%)
Nov 23, 2021 59.00 59.03 58.95 58.95 75,038 -0.11(-0.19%)
Nov 22, 2021 59.12 59.12 59.02 59.07 111,552 -0.03(-0.05%)
Nov 19, 2021 59.12 59.12 59.04 59.10 79,324 +0.10(+0.16%)
Nov 18, 2021 58.92 59.05 59.01 59.00 230,852 +0.05(+0.08%)
Nov 17, 2021 58.94 59.02 58.93 58.95 89,064 +0.02(+0.03%)
Nov 16, 2021 58.96 59.03 58.93 58.93 102,633 -0.09(-0.14%)
Nov 15, 2021 59.12 59.12 59.02 59.02 115,241 -0.06(-0.10%)
Nov 12, 2021 59.08 59.12 59.08 59.08 53,849 -0.01(-0.02%)
Nov 11, 2021 59.07 59.13 59.07 59.09 46,122 -0.04(-0.06%)
Nov 10, 2021 59.17 59.12 112,100 -0.05(-0.08%)
Nov 09, 2021 59.12 59.19 59.12 59.17 413,249 +0.15(+0.26%)
Nov 08, 2021 59.02 59.05 58.99 59.02 153,418 +0.04(+0.06%)
Nov 05, 2021 59.03 59.08 58.98 58.98 173,129 +0.06(+0.10%)
Nov 04, 2021 58.86 58.95 58.86 58.93 158,746 +0.04(+0.06%)
Nov 03, 2021 58.85 58.89 58.84 58.89 111,436 +0.08(+0.13%)
Nov 02, 2021 58.76 58.84 58.76 58.81 157,186 +0.07(+0.11%)
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.