Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

56.99 -0.16 (-0.27%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.14 51.18 51.03 51.05 497,781 -0.09(-0.17%)
Oct 30, 2018 51.18 51.24 51.14 51.14 197,138 -0.05(-0.10%)
Oct 29, 2018 51.21 51.29 51.18 51.20 242,640 -0.02(-0.03%)
Oct 26, 2018 51.30 51.32 51.21 51.21 103,335 +0.02(+0.03%)
Oct 25, 2018 51.25 51.28 51.20 51.20 555,036 -0.07(-0.14%)
Oct 24, 2018 51.21 51.28 51.21 51.27 138,477 +0.17(+0.33%)
Oct 23, 2018 51.26 51.29 51.10 51.10 85,678 -0.07(-0.14%)
Oct 22, 2018 51.19 51.19 51.13 51.17 368,189 +0.04(+0.09%)
Oct 19, 2018 51.09 51.15 51.09 51.13 82,713 +0.05(+0.10%)
Oct 18, 2018 51.13 51.17 50.99 51.07 106,066 -0.02(-0.04%)
Oct 17, 2018 51.12 51.17 51.09 51.09 120,865 -0.03(-0.06%)
Oct 16, 2018 51.14 51.17 51.10 51.13 123,741 +0.05(+0.09%)
Oct 15, 2018 51.13 51.13 51.05 51.08 397,334 +0.08(+0.15%)
Oct 12, 2018 51.15 51.15 51.00 51.00 327,490 -0.07(-0.14%)
Oct 11, 2018 51.21 51.21 51.07 51.07 667,779 +0.02(+0.04%)
Oct 10, 2018 51.19 51.19 51.05 51.05 389,828 -0.16(-0.31%)
Oct 09, 2018 51.38 51.38 51.21 51.21 110,898 -0.03(-0.05%)
Oct 08, 2018 51.31 51.36 51.24 51.24 257,510 -0.09(-0.17%)
Oct 05, 2018 51.40 51.40 51.26 51.33 137,518 -0.07(-0.14%)
Oct 04, 2018 51.44 51.45 51.40 51.40 430,832 -0.02(-0.03%)
Oct 03, 2018 51.60 51.64 51.42 51.42 665,229 -0.23(-0.45%)
Oct 02, 2018 51.66 51.69 51.63 51.65 77,832 +0.05(+0.10%)
Oct 01, 2018 51.64 51.64 51.56 51.60 61,305 -0.05(-0.09%)
Sep 28, 2018 51.64 51.70 51.64 51.64 96,230 +0.00(+0.00%)
Sep 27, 2018 51.61 51.66 51.57 51.64 64,613 +0.11(+0.21%)
Sep 26, 2018 51.51 51.56 51.48 51.54 226,222 +0.06(+0.12%)
Sep 25, 2018 51.49 51.55 51.43 51.47 131,478 -0.04(-0.09%)
Sep 24, 2018 51.53 51.56 51.48 51.52 242,215 -0.05(-0.10%)
Sep 21, 2018 51.56 51.58 51.52 51.57 109,031 +0.01(+0.02%)
Sep 20, 2018 51.61 51.64 51.52 51.56 149,074 -0.06(-0.11%)
Sep 19, 2018 51.70 51.70 51.62 51.62 309,459 -0.04(-0.07%)
Sep 18, 2018 51.71 51.73 51.66 51.66 74,986 -0.06(-0.11%)
Sep 17, 2018 51.71 51.75 51.68 51.72 144,802 -0.04(-0.07%)
Sep 14, 2018 51.77 51.80 51.72 51.75 120,035 -0.09(-0.17%)
Sep 13, 2018 51.80 51.86 51.79 51.84 57,076 +0.02(+0.03%)
Sep 12, 2018 51.85 51.85 51.80 51.82 121,453 +0.02(+0.04%)
Sep 11, 2018 51.85 51.86 51.80 51.80 89,551 -0.04(-0.07%)
Sep 10, 2018 51.87 51.88 51.83 51.84 56,021 -0.02(-0.03%)
Sep 07, 2018 51.91 51.91 51.83 51.86 93,760 -0.16(-0.30%)
Sep 06, 2018 52.00 52.03 51.98 52.02 57,559 +0.01(+0.03%)
Sep 05, 2018 52.03 52.03 51.96 52.00 105,022 +0.01(+0.02%)
Sep 04, 2018 52.02 52.02 51.96 51.99 67,709 -0.08(-0.16%)
Aug 31, 2018 52.08 52.08 52.08 0 +0.01(+0.02%)
Aug 30, 2018 52.07 52.08 52.02 52.07 48,679 +0.01(+0.02%)
Aug 29, 2018 52.08 52.11 52.02 52.06 114,179 -0.01(-0.02%)
Aug 28, 2018 52.07 52.09 52.04 52.07 87,109 +0.01(+0.02%)
Aug 27, 2018 52.07 52.12 52.05 52.06 65,380 -0.06(-0.12%)
Aug 24, 2018 52.02 52.14 52.02 52.12 52,982 -0.01(-0.02%)
Aug 23, 2018 52.10 52.14 52.10 52.13 54,547 +0.04(+0.07%)
Aug 22, 2018 52.15 52.15 52.09 52.09 37,689 +0.00(+0.00%)
Aug 21, 2018 52.07 52.10 52.07 52.09 41,401 -0.02(-0.04%)
Aug 20, 2018 52.14 52.14 52.09 52.11 42,641 +0.10(+0.19%)
Aug 17, 2018 52.08 52.08 52.01 52.01 55,569 -0.04(-0.07%)
Aug 16, 2018 52.03 52.05 52.00 52.05 66,176 -0.04(-0.07%)
Aug 15, 2018 52.08 52.11 52.07 52.09 47,429 +0.09(+0.18%)
Aug 14, 2018 51.99 52.01 51.98 51.99 68,819 -0.01(-0.03%)
Aug 13, 2018 52.01 52.03 51.98 52.01 63,272 +0.00(+0.00%)
Aug 10, 2018 51.98 52.02 51.95 52.01 59,506 +0.05(+0.10%)
Aug 09, 2018 51.91 51.97 51.88 51.95 58,008 +0.03(+0.05%)
Aug 08, 2018 51.87 51.94 51.87 51.92 51,769 +0.01(+0.02%)
Aug 07, 2018 51.92 51.95 51.87 51.92 79,790 -0.02(-0.03%)
Aug 06, 2018 51.88 51.96 51.88 51.93 57,674 -0.03(-0.05%)
Aug 03, 2018 51.87 51.97 51.87 51.96 249,051 +0.02(+0.03%)
Aug 02, 2018 51.95 51.95 51.87 51.94 60,809 +0.07(+0.14%)
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.