Premium
iShares California Muni Bond ETF (CMF)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.430514895815 | 58.07 | 58.1 | 57.8 | 330836 | 57.97517178 | SP |
| 4 | 0.39 | 0.679087584886 | 57.43 | 58.14 | 57.29 | 364247 | 57.73843446 | SP |
| 12 | -0.16 | -0.27595722663 | 57.98 | 58.18 | 56.64 | 421795 | 57.44073424 | SP |
| 26 | 0.82 | 1.43859649123 | 57 | 58.18 | 56.6 | 330643 | 57.50307725 | SP |
| 52 | 0.65 | 1.13695994403 | 57.17 | 58.18 | 56.32 | 272896 | 57.44772924 | SP |
| 156 | -4.58 | -7.33974358974 | 62.4 | 62.43 | 53.91 | 343886 | 56.64248068 | SP |
| 260 | -3.47 | -5.66160874531 | 61.29 | 63.23 | 53.0001 | 256038 | 57.55546322 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 57.82 | -0.12 | -0.21 | 58.01 | 58.017 | 57.8 | 367753 |
| 1733873400 | 57.94 | -0.07 | -0.12 | 57.96 | 57.98 | 57.91 | 314616 |
| 1733787000 | 58.01 | -0.07 | -0.12 | 58.04 | 58.06 | 57.9935 | 365458 |
| 1733527800 | 58.08 | 0.03 | 0.05 | 58.09 | 58.1 | 58.025 | 339657 |
| 1733441400 | 58.05 | -0.02 | -0.03 | 58.07 | 58.07 | 57.97 | 262461 |
| 1733355000 | 58.07 | 0.12 | 0.21 | 58.08 | 58.08 | 57.905 | 345684 |
| 1733268600 | 57.95 | -0.03 | -0.05 | 57.98 | 58.05 | 57.94 | 353918 |
| 1733182200 | 57.98 | -0.02 | -0.03 | 58.14 | 58.14 | 57.86 | 403939 |
| 1732917840 | 58 | 0.11 | 0.19 | 57.98 | 58.02 | 57.9505 | 146623 |
| 1732750200 | 57.89 | 0.11 | 0.19 | 57.85 | 57.9382 | 57.84 | 268019 |
| 1732663800 | 57.78 | 0.03 | 0.05 | 57.71 | 57.78 | 57.64 | 305758 |
| 1732577400 | 57.75 | 0.19 | 0.33 | 57.73 | 57.8 | 57.62 | 627683 |
| 1732318200 | 57.56 | 0.06 | 0.10 | 57.56 | 57.575 | 57.515 | 287935 |
| 1732231800 | 57.5 | -0.03 | -0.05 | 57.51 | 57.57 | 57.455 | 335510 |
| 1732145400 | 57.53 | 0 | 0.00 | 57.43 | 57.55 | 57.43 | 265389 |
| 1732059000 | 57.53 | 0.14 | 0.24 | 57.49 | 57.54 | 57.48 | 395405 |
| 1731972600 | 57.39 | -0.06 | -0.10 | 57.43 | 57.47 | 57.355 | 492509 |
| 1731713400 | 57.45 | 0.08 | 0.14 | 57.29 | 57.535 | 57.29 | 423539 |
| 1731627000 | 57.37 | -0.07 | -0.12 | 57.43 | 57.48 | 57.35 | 587915 |
| 1731540600 | 57.44 | 0.09 | 0.16 | 57.46 | 57.64 | 57.42 | 906832 |
| 1731454200 | 57.35 | -0.06 | -0.10 | 57.36 | 57.3999 | 57.21 | 1124566 |
| 1731367800 | 57.41 | -0.03 | -0.05 | 57.3 | 57.48 | 57.3 | 725807 |
| 1731108600 | 57.44 | 0.44 | 0.77 | 57.17 | 57.445 | 57.17 | 1261371 |
| 1731022200 | 57 | 0.34 | 0.60 | 56.91 | 57 | 56.865 | 1662771 |
| 1730935800 | 56.66 | -0.73 | -1.27 | 56.65 | 56.8099 | 56.64 | 1231246 |
| 1730849400 | 57.39 | 0.06 | 0.10 | 57.29 | 57.39 | 57.26 | 704636 |
| 1730763000 | 57.33 | 0.27 | 0.47 | 57.29 | 57.33 | 57.235 | 267241 |
| 1730500200 | 57.06 | -0.12 | -0.21 | 57.22 | 57.24 | 57.04 | 293615 |
| 1730413800 | 57.18 | 0.03 | 0.05 | 57.18 | 57.26 | 57.105 | 202617 |
| 1730327400 | 57.15 | 0.03 | 0.05 | 57.17 | 57.21 | 57.08 | 190638 |
| 1730241000 | 57.12 | -0.04 | -0.07 | 57.05 | 57.1399 | 56.9699 | 526846 |
| 1730154600 | 57.16 | 0.02 | 0.04 | 57.12 | 57.23 | 57.12 | 412078 |
| 1729895400 | 57.14 | 0.12 | 0.21 | 57.1 | 57.2384 | 57.1 | 228852 |
| 1729809000 | 57.02 | 0.12 | 0.21 | 56.99 | 57.02 | 56.86 | 1358318 |
| 1729722600 | 56.9 | -0.46 | -0.80 | 57.24 | 57.24 | 56.87 | 1495266 |
| 1729636200 | 57.36 | -0.14 | -0.24 | 57.54 | 57.54 | 57.33 | 775222 |
| 1729549800 | 57.5 | -0.25 | -0.43 | 57.63 | 57.64 | 57.5 | 173552 |
| 1729290600 | 57.75 | 0.04 | 0.07 | 57.74 | 57.765 | 57.68 | 281335 |
| 1729204200 | 57.71 | -0.08 | -0.14 | 57.64 | 57.725 | 57.6399 | 262651 |
| 1729117800 | 57.79 | 0.1 | 0.17 | 57.75 | 57.79 | 57.71 | 236471 |
| 1729031400 | 57.69 | 0.19 | 0.33 | 57.62 | 57.71 | 57.62 | 285239 |
| 1728945000 | 57.5 | -0.14 | -0.24 | 57.4 | 57.51 | 57.4 | 125187 |
| 1728685800 | 57.64 | 0.03 | 0.05 | 57.6 | 57.64 | 57.585 | 163238 |
| 1728599400 | 57.61 | 0.02 | 0.03 | 57.58 | 57.67 | 57.56 | 155946 |
| 1728513000 | 57.59 | -0.09 | -0.16 | 57.61 | 57.6399 | 57.5413 | 150711 |
| 1728426600 | 57.68 | -0.05 | -0.09 | 57.68 | 57.7325 | 57.63 | 162663 |
| 1728340200 | 57.73 | -0.06 | -0.10 | 57.77 | 57.77 | 57.67 | 331419 |
| 1728081000 | 57.79 | -0.26 | -0.45 | 57.86 | 57.92 | 57.76 | 388851 |
| 1727994600 | 58.05 | -0.05 | -0.09 | 58.04 | 58.09 | 58.03 | 228378 |
| 1727908200 | 58.1 | 0.01 | 0.02 | 58.01 | 58.105 | 57.99 | 208907 |
| 1727821800 | 58.09 | -0.02 | -0.03 | 58.06 | 58.138 | 58.06 | 191759 |
| 1727735400 | 58.11 | -0.06 | -0.10 | 58.17 | 58.18 | 58.0764 | 192258 |
| 1727476200 | 58.17 | 0.15 | 0.26 | 58.07 | 58.179 | 58.0686 | 186990 |
| 1727389800 | 58.02 | 0.02 | 0.03 | 58.04 | 58.0497 | 57.97 | 152757 |
| 1727303400 | 58 | -0.06 | -0.10 | 58.06 | 58.06 | 57.97 | 131963 |
| 1727217000 | 58.06 | 0.03 | 0.05 | 57.97 | 58.06 | 57.95 | 140159 |
| 1727130600 | 58.03 | -0.01 | -0.02 | 58.01 | 58.0599 | 57.925 | 116154 |
| 1726871400 | 58.04 | 0 | 0.00 | 57.96 | 58.08 | 57.9462 | 129940 |
| 1726785000 | 58.04 | -0.02 | -0.03 | 57.98 | 58.04 | 57.94 | 138195 |
| 1726698600 | 58.06 | 0.04 | 0.07 | 57.97 | 58.12 | 57.9 | 204981 |
| 1726612200 | 58.02 | -0.04 | -0.07 | 58.03 | 58.0899 | 58 | 169612 |
| 1726525800 | 58.06 | 0.04 | 0.07 | 58.04 | 58.06 | 58.01 | 176715 |
| 1726266600 | 58.02 | 0.09 | 0.16 | 58 | 58.02 | 57.96 | 186587 |
| 1726180200 | 57.93 | -0.03 | -0.05 | 57.92 | 57.94 | 57.86 | 182279 |
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
