ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

iShares California Muni Bond ETF (NY: CMF )

56.91 -0.04 (-0.07%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 57.10 57.10 56.94 56.95 357,619 -0.19(-0.33%)
Dec 23, 2024 56.93 57.14 56.88 57.14 764,273 +0.12(+0.21%)
Dec 20, 2024 56.87 57.07 56.87 57.02 797,546 +0.25(+0.44%)
Dec 19, 2024 56.95 56.95 56.65 56.77 1,882,469 -0.25(-0.44%)
Dec 18, 2024 57.28 57.30 57.02 57.02 667,219 -0.47(-0.82%)
Dec 17, 2024 57.55 57.61 57.43 57.49 554,611 -0.09(-0.16%)
Dec 16, 2024 57.66 57.66 57.58 57.58 575,178 +0.03(+0.05%)
Dec 13, 2024 57.60 57.61 57.49 57.55 464,104 -0.16(-0.28%)
Dec 12, 2024 57.76 57.79 57.59 57.71 330,184 -0.11(-0.19%)
Dec 11, 2024 58.01 58.02 57.80 57.82 368,363 -0.12(-0.21%)
Dec 10, 2024 57.96 57.98 57.91 57.94 316,242 -0.07(-0.12%)
Dec 09, 2024 58.04 58.06 57.99 58.01 367,322 -0.07(-0.12%)
Dec 06, 2024 58.09 58.10 58.02 58.08 341,368 +0.03(+0.05%)
Dec 05, 2024 58.07 58.07 57.97 58.05 264,905 -0.02(-0.03%)
Dec 04, 2024 58.08 58.08 57.91 58.07 355,498 +0.12(+0.21%)
Dec 03, 2024 58.00 58.05 57.94 57.95 357,744 -0.03(-0.05%)
Dec 02, 2024 58.14 58.14 57.85 57.98 405,424 -0.02(-0.03%)
Nov 29, 2024 57.98 58.02 57.95 58.00 146,872 +0.11(+0.19%)
Nov 27, 2024 57.85 57.94 57.84 57.89 268,028 +0.11(+0.19%)
Nov 26, 2024 57.71 57.78 57.64 57.78 306,173 +0.03(+0.05%)
Nov 25, 2024 57.73 57.80 57.62 57.75 629,138 +0.19(+0.33%)
Nov 22, 2024 57.56 57.58 57.52 57.56 293,391 +0.06(+0.10%)
Nov 21, 2024 57.51 57.57 57.45 57.50 339,269 -0.03(-0.05%)
Nov 20, 2024 57.43 57.55 57.43 57.53 265,601 +0.00(+0.00%)
Nov 19, 2024 57.49 57.54 57.48 57.53 396,836 +0.14(+0.24%)
Nov 18, 2024 57.43 57.47 57.35 57.39 493,280 -0.06(-0.10%)
Nov 15, 2024 57.29 57.53 57.29 57.45 425,751 +0.08(+0.14%)
Nov 14, 2024 57.43 57.48 57.35 57.37 588,554 -0.07(-0.12%)
Nov 13, 2024 57.46 57.64 57.42 57.44 914,808 +0.09(+0.16%)
Nov 12, 2024 57.36 57.40 57.21 57.35 1,124,941 -0.06(-0.10%)
Nov 11, 2024 57.30 57.48 57.30 57.41 725,976 -0.03(-0.05%)
Nov 08, 2024 57.17 57.45 57.17 57.44 1,264,991 +0.44(+0.77%)
Nov 07, 2024 56.91 57.00 56.87 57.00 1,665,224 +0.34(+0.60%)
Nov 06, 2024 56.70 56.81 56.59 56.66 1,236,264 -0.73(-1.27%)
Nov 05, 2024 57.29 57.39 57.26 57.39 705,368 +0.06(+0.10%)
Nov 04, 2024 57.29 57.33 57.23 57.33 267,888 +0.27(+0.47%)
Nov 01, 2024 57.22 57.24 57.04 57.06 293,924 +0.02(+0.04%)
Oct 31, 2024 57.04 57.12 56.96 57.04 204,526 +0.03(+0.05%)
Oct 30, 2024 57.03 57.07 56.94 57.01 192,124 +0.03(+0.05%)
Oct 29, 2024 56.91 57.00 56.83 56.98 528,784 -0.04(-0.07%)
Oct 28, 2024 56.98 57.09 56.98 57.02 417,154 +0.02(+0.04%)
Oct 25, 2024 56.96 57.10 56.96 57.00 229,997 +0.12(+0.21%)
Oct 24, 2024 56.85 56.88 56.72 56.88 1,361,773 +0.12(+0.21%)
Oct 23, 2024 57.10 57.10 56.73 56.76 1,499,658 -0.46(-0.80%)
Oct 22, 2024 57.40 57.40 57.19 57.22 777,292 -0.14(-0.24%)
Oct 21, 2024 57.49 57.50 57.36 57.36 174,404 -0.25(-0.43%)
Oct 18, 2024 57.60 57.62 57.54 57.61 282,630 +0.04(+0.07%)
Oct 17, 2024 57.50 57.58 57.50 57.57 263,304 -0.08(-0.14%)
Oct 16, 2024 57.61 57.65 57.57 57.65 237,357 +0.10(+0.17%)
Oct 15, 2024 57.48 57.57 57.48 57.55 286,649 +0.19(+0.33%)
Oct 14, 2024 57.26 57.37 57.26 57.36 126,065 -0.14(-0.24%)
Oct 11, 2024 57.46 57.50 57.42 57.50 164,278 +0.03(+0.05%)
Oct 10, 2024 57.44 57.53 57.42 57.47 157,383 +0.02(+0.03%)
Oct 09, 2024 57.47 57.50 57.40 57.45 151,342 -0.09(-0.16%)
Oct 08, 2024 57.54 57.59 57.49 57.54 179,399 -0.05(-0.09%)
Oct 07, 2024 57.63 57.63 57.53 57.59 336,186 -0.06(-0.10%)
Oct 04, 2024 57.72 57.78 57.62 57.65 393,404 -0.31(-0.53%)
Oct 03, 2024 57.90 57.96 57.89 57.96 236,819 +0.00(+0.00%)
Oct 02, 2024 57.87 57.96 57.85 57.96 221,030 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.