Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

57.10 -0.04 (-0.07%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.05 51.20 51.05 51.11 74,831 +0.03(+0.06%)
Apr 27, 2018 50.96 51.10 50.96 51.08 83,793 +0.08(+0.16%)
Apr 26, 2018 50.99 51.04 50.92 51.00 64,149 +0.04(+0.07%)
Apr 25, 2018 51.06 51.06 50.92 50.96 142,356 -0.15(-0.29%)
Apr 24, 2018 51.12 51.15 51.08 51.11 96,225 -0.04(-0.07%)
Apr 23, 2018 51.22 51.25 51.11 51.15 92,763 -0.07(-0.14%)
Apr 20, 2018 51.11 51.32 51.11 51.22 131,446 +0.06(+0.12%)
Apr 19, 2018 51.16 51.20 51.10 51.15 102,683 -0.11(-0.21%)
Apr 18, 2018 51.29 51.30 51.25 51.26 117,501 -0.02(-0.03%)
Apr 17, 2018 51.30 51.33 51.23 51.28 99,722 -0.06(-0.11%)
Apr 16, 2018 51.28 51.34 51.28 51.34 65,790 -0.05(-0.09%)
Apr 13, 2018 51.32 51.45 51.32 51.38 77,272 +0.05(+0.10%)
Apr 12, 2018 51.39 51.40 51.29 51.33 64,192 -0.04(-0.07%)
Apr 11, 2018 51.35 51.37 51.31 51.37 91,657 +0.11(+0.22%)
Apr 10, 2018 51.29 51.29 51.17 51.25 88,079 -0.04(-0.07%)
Apr 09, 2018 51.24 51.29 51.23 51.29 89,926 +0.04(+0.07%)
Apr 06, 2018 51.33 51.38 51.25 51.25 40,317 +0.00(+0.01%)
Apr 05, 2018 51.29 51.30 51.20 51.25 71,844 -0.12(-0.23%)
Apr 04, 2018 51.42 51.42 51.34 51.37 34,158 +0.03(+0.05%)
Apr 03, 2018 51.38 51.38 51.33 51.34 53,749 -0.04(-0.09%)
Apr 02, 2018 51.29 51.45 51.29 51.38 71,921 -0.05(-0.10%)
Mar 29, 2018 51.44 51.44 51.44 0 +0.04(+0.07%)
Mar 28, 2018 51.39 51.42 51.34 51.40 83,834 +0.05(+0.10%)
Mar 27, 2018 51.30 51.37 51.30 51.35 58,423 +0.10(+0.19%)
Mar 26, 2018 51.19 51.27 51.18 51.25 34,118 -0.08(-0.15%)
Mar 23, 2018 51.29 51.34 51.29 51.33 31,688 -0.01(-0.02%)
Mar 22, 2018 51.26 51.34 51.26 51.34 61,190 +0.14(+0.28%)
Mar 21, 2018 51.19 51.22 51.14 51.20 109,360 +0.00(+0.00%)
Mar 20, 2018 51.24 51.31 51.20 51.20 86,325 -0.07(-0.14%)
Mar 19, 2018 51.19 51.29 51.17 51.27 83,904 +0.04(+0.08%)
Mar 16, 2018 51.16 51.34 51.16 51.23 87,497 +0.04(+0.07%)
Mar 15, 2018 51.17 51.23 51.16 51.19 42,956 +0.03(+0.07%)
Mar 14, 2018 51.14 51.23 51.07 51.15 135,024 +0.04(+0.09%)
Mar 13, 2018 51.15 51.24 51.07 51.11 80,899 -0.01(-0.02%)
Mar 12, 2018 51.16 51.22 51.12 51.12 87,009 -0.04(-0.09%)
Mar 09, 2018 51.10 51.22 51.10 51.16 90,569 -0.08(-0.15%)
Mar 08, 2018 51.24 51.30 51.21 51.24 36,453 -0.11(-0.21%)
Mar 07, 2018 51.35 51.35 63,257 +0.08(+0.15%)
Mar 06, 2018 51.29 51.30 51.18 51.27 62,370 -0.05(-0.10%)
Mar 05, 2018 51.24 51.33 51.21 51.32 82,796 +0.12(+0.24%)
Mar 02, 2018 51.33 51.34 51.19 51.20 85,702 -0.15(-0.29%)
Mar 01, 2018 51.19 51.37 51.18 51.35 194,414 +0.15(+0.28%)
Feb 28, 2018 51.16 51.26 51.16 51.20 76,379 +0.03(+0.06%)
Feb 27, 2018 51.20 51.20 51.08 51.17 109,246 -0.03(-0.05%)
Feb 26, 2018 51.18 51.27 51.18 51.20 88,861 -0.02(-0.03%)
Feb 23, 2018 51.13 51.26 51.13 51.22 76,046 +0.15(+0.29%)
Feb 22, 2018 51.10 51.22 51.06 51.07 89,845 -0.10(-0.19%)
Feb 21, 2018 51.22 51.27 51.05 51.16 115,939 +0.09(+0.17%)
Feb 20, 2018 51.15 51.19 51.01 51.07 79,775 -0.07(-0.14%)
Feb 16, 2018 51.14 51.14 51.14 0 -0.03(-0.05%)
Feb 15, 2018 51.22 51.23 51.16 51.17 38,643 -0.01(-0.03%)
Feb 14, 2018 51.29 51.29 51.15 51.18 61,256 -0.14(-0.27%)
Feb 13, 2018 51.36 51.41 51.28 51.32 79,276 +0.04(+0.07%)
Feb 12, 2018 51.34 51.36 51.23 51.29 58,229 +0.07(+0.14%)
Feb 09, 2018 51.26 51.39 51.22 51.22 69,443 -0.09(-0.17%)
Feb 08, 2018 51.31 51.33 51.22 51.30 543,475 -0.02(-0.03%)
Feb 07, 2018 51.41 51.41 51.28 51.32 170,243 -0.04(-0.07%)
Feb 06, 2018 51.31 51.37 51.29 51.36 169,949 +0.13(+0.26%)
Feb 05, 2018 51.18 51.33 51.18 51.22 297,906 +0.02(+0.03%)
Feb 02, 2018 51.32 51.32 51.18 51.21 112,560 -0.12(-0.24%)
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.