California Muni Bond Ishares ETF (NY: CMF )

57.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 57.86 57.86 57.79 57.84 197,536 +0.00(+0.00%)
Aug 12, 2022 57.84 57.87 57.74 57.84 232,528 +0.15(+0.26%)
Aug 11, 2022 57.88 57.88 57.63 57.69 160,399 -0.14(-0.24%)
Aug 10, 2022 57.85 57.91 57.74 57.83 378,881 +0.10(+0.17%)
Aug 09, 2022 57.71 57.76 57.68 57.73 163,864 -0.02(-0.03%)
Aug 08, 2022 57.78 57.81 57.73 57.75 137,784 +0.06(+0.10%)
Aug 05, 2022 57.78 57.82 57.63 57.69 164,676 -0.29(-0.50%)
Aug 04, 2022 57.97 57.98 57.91 57.98 157,812 +0.03(+0.05%)
Aug 03, 2022 57.87 57.95 57.70 57.95 190,416 +0.20(+0.35%)
Aug 02, 2022 57.95 58.00 57.75 57.75 171,136 -0.11(-0.19%)
Aug 01, 2022 57.78 57.86 57.77 57.86 112,047 +0.07(+0.12%)
Jul 29, 2022 57.74 57.86 57.74 57.79 128,496 +0.02(+0.03%)
Jul 28, 2022 57.60 57.81 57.60 57.77 203,391 +0.24(+0.42%)
Jul 27, 2022 57.44 57.58 57.44 57.53 171,728 +0.13(+0.23%)
Jul 26, 2022 57.49 57.50 57.34 57.40 297,225 +0.11(+0.19%)
Jul 25, 2022 57.38 57.40 57.27 57.29 167,490 -0.23(-0.40%)
Jul 22, 2022 57.53 57.57 57.39 57.52 262,670 +0.27(+0.47%)
Jul 21, 2022 57.25 57.27 57.19 57.25 231,637 +0.05(+0.09%)
Jul 20, 2022 57.34 57.35 57.13 57.20 158,693 +0.05(+0.09%)
Jul 19, 2022 57.16 57.17 57.03 57.15 462,112 +0.04(+0.07%)
Jul 18, 2022 57.26 57.26 57.11 57.11 213,965 -0.04(-0.07%)
Jul 15, 2022 57.11 57.25 57.11 57.15 424,460 -0.01(-0.02%)
Jul 14, 2022 57.02 57.20 56.96 57.16 522,436 +0.02(+0.04%)
Jul 13, 2022 56.85 57.17 56.74 57.14 631,451 +0.10(+0.18%)
Jul 12, 2022 57.05 57.10 56.96 57.04 337,229 +0.19(+0.33%)
Jul 11, 2022 56.88 56.92 56.81 56.85 343,452 +0.14(+0.25%)
Jul 08, 2022 56.82 56.82 56.64 56.71 144,802 -0.02(-0.04%)
Jul 07, 2022 56.83 56.83 56.64 56.73 425,741 +0.08(+0.14%)
Jul 06, 2022 56.76 56.79 56.53 56.65 463,796 +0.03(+0.05%)
Jul 05, 2022 56.63 56.70 56.59 56.62 607,573 +0.16(+0.28%)
Jul 01, 2022 56.52 56.80 56.44 56.46 1,179,335 +0.00(+0.00%)
Jun 30, 2022 56.42 56.59 56.42 56.46 247,806 +0.21(+0.37%)
Jun 29, 2022 56.04 56.29 56.04 56.25 222,518 +0.22(+0.39%)
Jun 28, 2022 55.95 56.06 55.90 56.03 422,288 +0.02(+0.04%)
Jun 27, 2022 56.02 56.14 55.97 56.01 315,630 -0.15(-0.27%)
Jun 24, 2022 56.04 56.18 55.94 56.16 830,079 +0.20(+0.36%)
Jun 23, 2022 55.96 56.13 55.93 55.96 584,619 +0.10(+0.18%)
Jun 22, 2022 55.86 56.00 55.77 55.86 328,070 +0.33(+0.59%)
Jun 21, 2022 55.75 55.81 55.49 55.53 497,173 -0.25(-0.45%)
Jun 17, 2022 55.75 55.86 55.59 55.78 231,123 -0.02(-0.04%)
Jun 16, 2022 55.56 55.82 55.47 55.80 615,179 +0.01(+0.02%)
Jun 15, 2022 55.59 55.79 55.51 55.79 381,008 +0.33(+0.60%)
Jun 14, 2022 55.51 55.69 55.38 55.46 592,655 +0.09(+0.16%)
Jun 13, 2022 56.10 56.37 55.31 55.37 3,075,801 -1.19(-2.10%)
Jun 10, 2022 56.60 56.70 56.55 56.56 326,143 -0.30(-0.53%)
Jun 09, 2022 56.98 57.01 56.86 56.86 222,017 -0.27(-0.47%)
Jun 08, 2022 57.22 57.27 57.13 57.13 263,943 -0.22(-0.38%)
Jun 07, 2022 57.36 57.49 57.35 57.35 228,215 +0.03(+0.05%)
Jun 06, 2022 57.39 57.47 57.32 57.32 335,085 -0.13(-0.23%)
Jun 03, 2022 57.39 57.54 57.36 57.45 322,476 -0.09(-0.16%)
Jun 02, 2022 57.41 57.56 57.41 57.54 727,753 +0.10(+0.17%)
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.