iShares California Muni Bond ETF (CMF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.297514875744 | 57.14 | 57.385 | 57.14 | 159605 | 57.22914428 | SP |
| 4 | 0.63 | 1.11150317572 | 56.68 | 57.395 | 56.6 | 162932 | 57.14004888 | SP |
| 12 | 0.34 | 0.596805336142 | 56.97 | 57.395 | 56.32 | 179186 | 56.97167565 | SP |
| 26 | -0.15 | -0.261051166029 | 57.46 | 58.07 | 56.32 | 193980 | 57.2080388 | SP |
| 52 | 0.19 | 0.332633053221 | 57.12 | 58.09 | 53.92 | 307434 | 56.00350382 | SP |
| 156 | -5.62 | -8.93055776259 | 62.93 | 62.96 | 53.91 | 306905 | 56.72790902 | SP |
| 260 | -3.62 | -5.94124405055 | 60.93 | 63.23 | 53.0001 | 233148 | 57.65931851 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 57.31 | 0.1 | 0.17 | 57.3 | 57.335 | 57.29 | 128048 |
| 1721946600 | 57.21 | 0.05 | 0.09 | 57.32 | 57.3205 | 57.21 | 137811 |
| 1721860200 | 57.16 | -0.1 | -0.17 | 57.3 | 57.385 | 57.16 | 199574 |
| 1721773800 | 57.26 | -0.02 | -0.03 | 57.27 | 57.33 | 57.26 | 228679 |
| 1721687400 | 57.28 | 0.03 | 0.05 | 57.28 | 57.3 | 57.2001 | 149258 |
| 1721428200 | 57.25 | -0.06 | -0.10 | 57.14 | 57.2901 | 57.14 | 71199 |
| 1721341800 | 57.31 | -0.05 | -0.09 | 57.34 | 57.36 | 57.3 | 99077 |
| 1721255400 | 57.36 | 0.02 | 0.03 | 57.35 | 57.395 | 57.3 | 174296 |
| 1721169000 | 57.34 | 0.09 | 0.16 | 57.3 | 57.38 | 57.299 | 159070 |
| 1721082600 | 57.25 | -0.09 | -0.16 | 57.26 | 57.27 | 57.16 | 187437 |
| 1720823400 | 57.34 | 0.11 | 0.19 | 57.27 | 57.34 | 57.255 | 167448 |
| 1720737000 | 57.23 | 0.19 | 0.33 | 57.23 | 57.3001 | 57.23 | 212418 |
| 1720650600 | 57.04 | -0.01 | -0.02 | 57.03 | 57.08 | 57.011 | 125653 |
| 1720564200 | 57.05 | 0.02 | 0.04 | 57.03 | 57.07 | 56.9819 | 137191 |
| 1720477800 | 57.03 | -0.02 | -0.04 | 57.03 | 57.0599 | 57.0112 | 202923 |
| 1720218600 | 57.05 | 0.03 | 0.05 | 57.03 | 57.092 | 57.02 | 192572 |
| 1720040640 | 57.02 | 0.21 | 0.37 | 56.89 | 57.02 | 56.8469 | 106285 |
| 1719959400 | 56.81 | 0.16 | 0.28 | 56.75 | 56.85 | 56.75 | 144307 |
| 1719873000 | 56.65 | -0.23 | -0.40 | 56.68 | 56.68 | 56.6 | 218374 |
| 1719613800 | 56.88 | -0.18 | -0.32 | 57.06 | 57.06 | 56.88 | 142784 |
| 1719527400 | 57.06 | 0.11 | 0.19 | 56.97 | 57.06 | 56.94 | 162477 |
| 1719441000 | 56.95 | -0.2 | -0.35 | 57.03 | 57.03 | 56.95 | 128961 |
| 1719354600 | 57.15 | -0.03 | -0.05 | 57.11 | 57.15 | 57.08 | 182977 |
| 1719268200 | 57.18 | 0.07 | 0.12 | 57.13 | 57.18 | 57.08 | 180126 |
| 1719009000 | 57.11 | 0 | 0.00 | 57.13 | 57.16 | 57.08 | 91003 |
| 1718922600 | 57.11 | -0.14 | -0.24 | 57.11 | 57.11 | 57.0614 | 119548 |
| 1718749800 | 57.25 | 0.11 | 0.19 | 57.17 | 57.25 | 57.0725 | 128825 |
| 1718663400 | 57.14 | -0.12 | -0.21 | 57.14 | 57.14 | 57.07 | 172469 |
| 1718404200 | 57.26 | 0.1 | 0.17 | 57.11 | 57.26 | 57.11 | 110855 |
| 1718317800 | 57.16 | 0.1 | 0.18 | 57.11 | 57.2251 | 57.11 | 226445 |
| 1718231400 | 57.06 | 0.33 | 0.58 | 57 | 57.08 | 56.9901 | 163560 |
| 1718145000 | 56.73 | 0.06 | 0.11 | 56.69 | 56.7899 | 56.68 | 158349 |
| 1718058600 | 56.67 | 0.06 | 0.11 | 56.63 | 56.67 | 56.5697 | 140055 |
| 1717799400 | 56.61 | -0.26 | -0.46 | 56.68 | 56.72 | 56.61 | 180279 |
| 1717713000 | 56.87 | 0.11 | 0.19 | 56.8 | 56.94 | 56.8 | 211166 |
| 1717626600 | 56.76 | 0.22 | 0.39 | 56.61 | 56.79 | 56.59 | 273102 |
| 1717540200 | 56.54 | 0.14 | 0.25 | 56.47 | 56.555 | 56.455 | 228644 |
| 1717453800 | 56.4 | -0.03 | -0.05 | 56.32 | 56.46 | 56.32 | 249598 |
| 1717194600 | 56.43 | 0.05 | 0.09 | 56.48 | 56.54 | 56.3892 | 233413 |
| 1717108200 | 56.38 | -0.01 | -0.02 | 56.38 | 56.4489 | 56.36 | 166629 |
| 1717021800 | 56.39 | -0.13 | -0.23 | 56.57 | 56.57 | 56.3653 | 229866 |
| 1716935400 | 56.52 | -0.04 | -0.07 | 56.63 | 56.63 | 56.52 | 133267 |
| 1716589800 | 56.56 | 0 | 0.00 | 56.65 | 56.65 | 56.51 | 268886 |
| 1716503400 | 56.56 | -0.21 | -0.37 | 56.74 | 56.74 | 56.56 | 209043 |
| 1716417000 | 56.77 | -0.16 | -0.28 | 56.9 | 56.9 | 56.72 | 179718 |
| 1716330600 | 56.93 | -0.06 | -0.11 | 56.95 | 57 | 56.9 | 169117 |
| 1716244200 | 56.99 | -0.04 | -0.07 | 57.12 | 57.12 | 56.985 | 394817 |
| 1715985000 | 57.03 | -0.19 | -0.33 | 57.22 | 57.22 | 57 | 184624 |
| 1715898600 | 57.22 | -0.04 | -0.07 | 57.32 | 57.32 | 57.13 | 227295 |
| 1715812200 | 57.26 | 0.11 | 0.19 | 57.32 | 57.33 | 57.21 | 213706 |
| 1715725800 | 57.15 | 0.02 | 0.04 | 57.19 | 57.19 | 57.145 | 219592 |
| 1715639400 | 57.13 | -0.01 | -0.02 | 57.18 | 57.185 | 57.11 | 113120 |
| 1715380200 | 57.14 | -0.1 | -0.17 | 57.17 | 57.17 | 57.095 | 177670 |
| 1715293800 | 57.24 | 0.05 | 0.09 | 57.18 | 57.25 | 57.169 | 213918 |
| 1715207400 | 57.19 | -0.02 | -0.03 | 57.17 | 57.2199 | 57.17 | 133492 |
| 1715121000 | 57.21 | 0.12 | 0.21 | 57.19 | 57.2399 | 57.15 | 187329 |
| 1715034600 | 57.09 | 0.14 | 0.25 | 56.98 | 57.09 | 56.96 | 147005 |
| 1714775400 | 56.95 | 0.18 | 0.32 | 56.97 | 56.99 | 56.89 | 188550 |
| 1714689000 | 56.77 | 0.05 | 0.09 | 56.73 | 56.8098 | 56.73 | 299190 |
| 1714602600 | 56.72 | -0.03 | -0.05 | 56.75 | 56.78 | 56.66 | 251070 |
| 1714516200 | 56.75 | -0.06 | -0.11 | 56.79 | 56.79 | 56.705 | 224452 |
| 1714429800 | 56.81 | 0.13 | 0.23 | 56.83 | 56.85 | 56.79 | 160669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
