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 (%)
May 08, 2023 55.28 55.29 55.20 55.29 79,005 -0.12(-0.21%)
May 05, 2023 55.34 55.40 55.28 55.40 95,989 +0.05(+0.09%)
May 04, 2023 55.30 55.46 55.25 55.36 131,789 +0.04(+0.07%)
May 03, 2023 55.28 55.33 55.23 55.32 197,407 +0.08(+0.14%)
May 02, 2023 55.26 55.26 55.01 55.24 161,830 +0.14(+0.25%)
May 01, 2023 55.26 55.26 55.01 55.10 119,137 -0.21(-0.37%)
Apr 28, 2023 55.30 55.31 55.23 55.31 94,341 +0.20(+0.37%)
Apr 27, 2023 55.16 55.21 55.10 55.11 85,587 -0.07(-0.12%)
Apr 26, 2023 55.36 55.38 55.15 55.17 88,602 -0.22(-0.40%)
Apr 25, 2023 55.28 55.41 55.28 55.40 145,380 +0.19(+0.35%)
Apr 24, 2023 55.13 55.20 55.08 55.20 139,010 +0.15(+0.28%)
Apr 21, 2023 55.07 55.32 54.92 55.05 159,588 +0.04(+0.07%)
Apr 20, 2023 55.03 55.07 54.99 55.01 193,847 +0.03(+0.05%)
Apr 19, 2023 55.04 55.04 54.90 54.98 104,684 -0.15(-0.26%)
Apr 18, 2023 55.34 55.34 55.13 55.13 111,811 -0.43(-0.78%)
Apr 17, 2023 55.66 55.70 55.51 55.56 175,077 -0.06(-0.10%)
Apr 14, 2023 55.88 55.88 55.62 55.62 91,380 -0.16(-0.29%)
Apr 13, 2023 55.98 55.99 55.77 55.78 115,099 -0.18(-0.33%)
Apr 12, 2023 55.98 55.98 55.80 55.97 88,880 +0.13(+0.23%)
Apr 11, 2023 55.78 55.84 55.74 55.84 113,427 +0.11(+0.19%)
Apr 10, 2023 55.69 55.73 55.62 55.73 640,871 -0.03(-0.05%)
Apr 06, 2023 55.63 55.76 55.63 55.76 142,253 +0.05(+0.09%)
Apr 05, 2023 55.68 55.76 55.66 55.71 169,222 +0.17(+0.31%)
Apr 04, 2023 55.42 55.55 55.39 55.54 193,787 +0.14(+0.26%)
Apr 03, 2023 55.37 55.48 55.37 55.40 214,290 -0.01(-0.03%)
Mar 31, 2023 55.38 55.41 55.33 55.41 146,956 +0.07(+0.12%)
Mar 30, 2023 55.24 55.34 55.23 55.34 137,618 +0.17(+0.31%)
Mar 29, 2023 55.17 55.33 55.17 55.17 2,942,694 -0.04(-0.07%)
Mar 28, 2023 55.08 55.29 55.08 55.21 776,633 +0.16(+0.30%)
Mar 27, 2023 55.07 55.09 55.00 55.04 126,843 -0.05(-0.09%)
Mar 24, 2023 55.20 55.20 55.03 55.09 125,083 +0.11(+0.19%)
Mar 23, 2023 54.95 55.12 54.95 54.99 85,695 -0.02(-0.04%)
Mar 22, 2023 54.91 55.07 54.82 55.01 109,350 +0.20(+0.37%)
Mar 21, 2023 54.91 54.91 54.72 54.80 64,185 -0.06(-0.11%)
Mar 20, 2023 54.95 55.03 54.85 54.86 138,641 -0.25(-0.46%)
Mar 17, 2023 55.12 55.17 55.07 55.11 236,267 +0.20(+0.37%)
Mar 16, 2023 54.89 54.94 54.76 54.91 109,617 -0.01(-0.02%)
Mar 15, 2023 55.01 55.08 54.73 54.92 150,995 +0.34(+0.62%)
Mar 14, 2023 54.57 54.64 54.44 54.58 149,700 -0.12(-0.21%)
Mar 13, 2023 54.57 54.81 54.57 54.70 269,081 +0.09(+0.16%)
Mar 10, 2023 54.45 54.62 54.42 54.61 282,090 +0.33(+0.60%)
Mar 09, 2023 54.16 54.32 54.15 54.28 112,796 +0.21(+0.39%)
Mar 08, 2023 54.03 54.10 54.01 54.07 115,506 +0.05(+0.09%)
Mar 07, 2023 53.97 54.13 53.91 54.02 260,515 +0.08(+0.14%)
Mar 06, 2023 54.00 54.02 53.91 53.94 112,001 -0.03(-0.05%)
Mar 03, 2023 54.01 54.03 53.90 53.97 125,015 +0.09(+0.16%)
Mar 02, 2023 53.81 53.91 53.78 53.89 158,747 +0.03(+0.05%)
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.