AMEX, CMF End of Day and Historical Stock Data [California Muni Bond Ishares ETF]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, CMF:

29 Aug 2025

LAST: 55.81	CHANGE: 0.00	OPEN: 55.81	HIGH: 55.84	ASK: 127.77	VOLUME: 554.7K
LAST: 55.81	CHG(%): 0.00	PREV: 55.81	LOW: 55.78	BID: 117.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	55.81	55.84	55.78	55.81	554.7K
28 Aug 25	55.83	55.86	55.79	55.81	1.6M
27 Aug 25	55.81	55.84	55.75	55.83	543K
26 Aug 25	55.80	55.84	55.78	55.84	638.2K
25 Aug 25	55.77	55.83	55.75	55.82	939.3K
22 Aug 25	55.70	55.85	55.66	55.83	843.9K
21 Aug 25	55.66	55.69	55.60	55.63	655.4K
20 Aug 25	55.76	55.76	55.65	55.70	700K
19 Aug 25	55.74	55.76	55.67	55.71	835.6K
18 Aug 25	55.71	55.73	55.66	55.70	630.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 05, 2007

Purchase Intraday History
for this symbol from Oct 05, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	55.82
MA10:	55.77
MA20:	55.72
MA50:	55.57
MA100:	55.52
MA200:	56.26
STO9:	80.00
STO14:	80.00
RSI14:	61.82
WPR14:	-14.29
MTM14:	0.10
ROC14:	0.00
ATR:	0.09
Week High:	55.86
Week Low:	55.66
Month High:	55.86
Month Low:	55.32
Year High:	58.18
Year Low:	53.61
Volatility:	0.17

RECENT SPLITS

Date	Ratio
18 Oct 2017	2-1