Premium
iShares California Muni Bond ETF (CMF)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.156494522692 | 57.51 | 57.6198 | 57.43 | 357398 | 57.51395568 | SP |
| 4 | 0.51 | 0.893326326852 | 57.09 | 57.6198 | 57.0625 | 396130 | 57.37595575 | SP |
| 12 | 0.74 | 1.30144213859 | 56.86 | 57.6198 | 56.51 | 461387 | 57.21360263 | SP |
| 26 | 0.2 | 0.348432055749 | 57.4 | 58.44 | 56.451 | 484262 | 57.41124478 | SP |
| 52 | 1.77 | 3.17033852767 | 55.83 | 58.44 | 55.13 | 495297 | 56.89759819 | SP |
| 156 | 0.55 | 0.964066608238 | 57.05 | 58.44 | 53.6051 | 428889 | 56.54130749 | SP |
| 260 | -4.99 | -7.97251957182 | 62.59 | 63.01 | 53.6051 | 377976 | 56.73722321 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 57.6 | 0.05 | 0.08 | 57.55 | 57.6198 | 57.54 | 304253 |
| 1782426600 | 57.555 | 0.05 | 0.08 | 57.56 | 57.56 | 57.525 | 268011 |
| 1782340200 | 57.51 | 0.06 | 0.10 | 57.5 | 57.56 | 57.5 | 405568 |
| 1782253800 | 57.45 | -0.04 | -0.07 | 57.45 | 57.48 | 57.44 | 404784 |
| 1782167400 | 57.49 | -0.01 | -0.02 | 57.51 | 57.52 | 57.43 | 404373 |
| 1781821800 | 57.5 | 0.17 | 0.30 | 57.46 | 57.51 | 57.45 | 381322 |
| 1781735400 | 57.33 | -0.07 | -0.12 | 57.42 | 57.455 | 57.3245 | 425705 |
| 1781649000 | 57.4 | 0.02 | 0.04 | 57.4 | 57.4867 | 57.37 | 422647 |
| 1781562600 | 57.375 | 0.06 | 0.11 | 57.37 | 57.41 | 57.33 | 562526 |
| 1781303400 | 57.31 | -0.02 | -0.03 | 57.31 | 57.31 | 57.17 | 294103 |
| 1781217000 | 57.33 | 0.11 | 0.19 | 57.29 | 57.37 | 57.21 | 379694 |
| 1781130600 | 57.22 | -0.15 | -0.26 | 57.37 | 57.37 | 57.18 | 317341 |
| 1781044200 | 57.37 | 0.08 | 0.14 | 57.36 | 57.395 | 57.29 | 313557 |
| 1780957800 | 57.29 | 0.01 | 0.02 | 57.36 | 57.38 | 57.26 | 275970 |
| 1780698600 | 57.28 | -0.1 | -0.17 | 57.25 | 57.295 | 57.184 | 407761 |
| 1780612200 | 57.38 | 0.07 | 0.12 | 57.33 | 57.39 | 57.33 | 389269 |
| 1780525800 | 57.31 | -0.02 | -0.03 | 57.21 | 57.325 | 57.2 | 422490 |
| 1780439400 | 57.33 | 0.09 | 0.16 | 57.33 | 57.38 | 57.32 | 548147 |
| 1780353000 | 57.24 | -0.11 | -0.19 | 57.09 | 57.25 | 57.0625 | 598949 |
| 1780093800 | 57.35 | 0.1 | 0.17 | 57.25 | 57.3799 | 57.25 | 519815 |
| 1780007400 | 57.25 | 0.11 | 0.19 | 57.09 | 57.285 | 57.09 | 382370 |
| 1779921000 | 57.14 | 0.06 | 0.11 | 57.04 | 57.1599 | 57.04 | 566669 |
| 1779834600 | 57.08 | 0.24 | 0.42 | 56.96 | 57.095 | 56.96 | 918801 |
| 1779489000 | 56.84 | 0.08 | 0.13 | 56.79 | 56.86 | 56.77 | 353673 |
| 1779402600 | 56.765 | 0.02 | 0.03 | 56.6 | 56.765 | 56.6 | 527044 |
| 1779316200 | 56.75 | 0.09 | 0.16 | 56.69 | 56.79 | 56.635 | 765355 |
| 1779229800 | 56.66 | -0.14 | -0.25 | 56.63 | 56.6798 | 56.51 | 600694 |
| 1779143400 | 56.8 | 0.01 | 0.02 | 56.82 | 56.87 | 56.76 | 688897 |
| 1778884200 | 56.79 | -0.25 | -0.44 | 56.84 | 56.87 | 56.59 | 860686 |
| 1778797800 | 57.04 | 0.02 | 0.04 | 57.01 | 57.095 | 57.01 | 494518 |
| 1778711400 | 57.02 | -0.1 | -0.18 | 57.14 | 57.16 | 56.99 | 613632 |
| 1778625000 | 57.12 | -0.12 | -0.21 | 57.16 | 57.18 | 57.1 | 607416 |
| 1778538600 | 57.24 | -0.03 | -0.05 | 57.26 | 57.28 | 57.24 | 453797 |
| 1778279400 | 57.27 | 0.04 | 0.07 | 57.32 | 57.3592 | 57.23 | 414349 |
| 1778193000 | 57.23 | -0.01 | -0.02 | 57.25 | 57.275 | 57.21 | 444550 |
| 1778106600 | 57.24 | 0.12 | 0.21 | 57.28 | 57.28 | 57.23 | 535097 |
| 1778020200 | 57.12 | 0.01 | 0.02 | 57.14 | 57.175 | 57.11 | 390841 |
| 1777933800 | 57.11 | -0.03 | -0.05 | 57.13 | 57.17 | 57.05 | 587928 |
| 1777674600 | 57.14 | -0.17 | -0.30 | 57.18 | 57.19 | 57.13 | 444168 |
| 1777588200 | 57.31 | 0.03 | 0.05 | 57.33 | 57.33 | 57.2635 | 325258 |
| 1777501800 | 57.28 | -0.14 | -0.24 | 57.35 | 57.355 | 57.22 | 407368 |
| 1777415400 | 57.42 | -0.06 | -0.10 | 57.38 | 57.42 | 57.33 | 426780 |
| 1777329000 | 57.475 | -0.01 | -0.01 | 57.5 | 57.505 | 57.4179 | 446270 |
| 1777069800 | 57.48 | 0 | 0.00 | 57.49 | 57.4971 | 57.435 | 349994 |
| 1776983400 | 57.48 | 0.04 | 0.07 | 57.49 | 57.49 | 57.345 | 352012 |
| 1776897000 | 57.44 | 0.02 | 0.03 | 57.48 | 57.485 | 57.425 | 270137 |
| 1776810600 | 57.42 | -0.05 | -0.09 | 57.43 | 57.47 | 57.395 | 314619 |
| 1776724200 | 57.47 | 0.01 | 0.02 | 57.4 | 57.47 | 57.39 | 392074 |
| 1776465000 | 57.46 | 0.14 | 0.24 | 57.35 | 57.485 | 57.35 | 690930 |
| 1776378600 | 57.32 | 0.05 | 0.08 | 57.31 | 57.345 | 57.3 | 469131 |
| 1776292200 | 57.275 | -0.1 | -0.17 | 57.34 | 57.355 | 57.26 | 305782 |
| 1776205800 | 57.37 | 0.03 | 0.05 | 57.33 | 57.38 | 57.32 | 483188 |
| 1776119400 | 57.34 | 0.09 | 0.16 | 57.24 | 57.365 | 57.24 | 470738 |
| 1775860200 | 57.25 | -0.05 | -0.09 | 57.32 | 57.34 | 57.235 | 308024 |
| 1775773800 | 57.3 | 0.09 | 0.16 | 57.2 | 57.35 | 57.1801 | 523633 |
| 1775687400 | 57.21 | 0.23 | 0.39 | 57.38 | 57.38 | 57.17 | 705631 |
| 1775601000 | 56.985 | 0.05 | 0.08 | 56.92 | 57.02 | 56.88 | 407326 |
| 1775514600 | 56.94 | -0.02 | -0.04 | 56.86 | 57 | 56.86 | 414803 |
| 1775169000 | 56.963 | 0.08 | 0.15 | 56.78 | 56.9799 | 56.78 | 434830 |
| 1775082600 | 56.88 | 0.02 | 0.04 | 56.88 | 56.9 | 56.84 | 888043 |
| 1774996200 | 56.86 | 0.14 | 0.25 | 56.78 | 56.95 | 56.78 | 841909 |
| 1774909800 | 56.72 | 0.15 | 0.27 | 56.63 | 56.75 | 56.62 | 597245 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
