California Muni Bond Ishares ETF (NY: CMF )

62.61 USD -0.02 (-0.03%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.02 63.13 63.02 63.08 85,800 -0.03(-0.05%)
Jan 28, 2021 63.06 63.13 63.06 63.11 45,756 +0.00(+0.00%)
Jan 27, 2021 63.06 63.11 63.04 63.11 97,929 +0.07(+0.11%)
Jan 26, 2021 62.94 63.04 62.92 63.04 81,064 +0.11(+0.17%)
Jan 25, 2021 62.90 62.94 62.90 62.93 93,583 +0.02(+0.03%)
Jan 22, 2021 62.88 62.91 62.83 62.91 120,300 +0.06(+0.10%)
Jan 21, 2021 62.85 62.87 62.81 62.85 79,274 +0.01(+0.01%)
Jan 20, 2021 62.77 62.84 62.77 62.84 84,167 +0.02(+0.03%)
Jan 19, 2021 62.76 62.83 62.76 62.82 103,112 +0.06(+0.10%)
Jan 15, 2021 62.70 62.79 62.64 62.76 97,500 +0.01(+0.02%)
Jan 14, 2021 62.75 62.76 62.70 62.75 94,371 -0.03(-0.05%)
Jan 13, 2021 62.70 62.78 62.69 62.78 68,314 +0.10(+0.16%)
Jan 12, 2021 62.68 62.73 62.68 62.68 129,941 -0.03(-0.05%)
Jan 11, 2021 62.75 62.76 62.68 62.71 126,975 -0.04(-0.06%)
Jan 08, 2021 62.85 62.85 62.71 62.75 108,200 -0.11(-0.17%)
Jan 07, 2021 62.88 62.89 62.83 62.86 137,634 +0.00(+0.00%)
Jan 06, 2021 62.86 62.95 62.86 62.86 165,803 +0.00(+0.00%)
Jan 05, 2021 62.85 62.97 62.82 62.86 87,212 +0.02(+0.03%)
Jan 04, 2021 62.82 62.87 62.82 62.84 129,639 +0.01(+0.02%)
Dec 31, 2020 62.83 62.83 62.83 84,423 +0.01(+0.02%)
Dec 30, 2020 62.80 62.89 62.79 62.82 84,423 -0.07(-0.11%)
Dec 29, 2020 62.87 62.90 62.83 62.89 104,843 +0.02(+0.03%)
Dec 28, 2020 62.87 62.87 62.81 62.87 93,447 -0.01(-0.02%)
Dec 24, 2020 62.79 62.89 62.79 62.88 61,200 +0.08(+0.13%)
Dec 23, 2020 62.80 62.84 62.80 62.80 69,912 -0.04(-0.06%)
Dec 22, 2020 62.76 62.84 62.76 62.84 52,976 +0.01(+0.02%)
Dec 21, 2020 62.84 62.84 62.79 62.83 61,566 -0.01(-0.02%)
Dec 18, 2020 62.76 62.85 62.75 62.84 88,200 +0.09(+0.14%)
Dec 17, 2020 62.84 62.84 62.62 62.75 131,448 -0.17(-0.27%)
Dec 16, 2020 62.90 62.92 62.84 62.92 93,695 +0.10(+0.16%)
Dec 15, 2020 62.83 62.91 62.82 62.82 72,868 -0.07(-0.11%)
Dec 14, 2020 62.83 62.91 62.83 62.89 62,998 +0.01(+0.02%)
Dec 11, 2020 62.88 62.88 62.82 62.88 211,400 +0.00(+0.00%)
Dec 10, 2020 62.89 62.89 62.83 62.88 58,600 +0.03(+0.05%)
Dec 09, 2020 62.85 62.86 62.82 62.85 110,368 +0.00(+0.00%)
Dec 08, 2020 62.81 62.85 62.78 62.85 158,578 +0.04(+0.06%)
Dec 07, 2020 62.83 62.83 62.77 62.81 101,219 +0.05(+0.08%)
Dec 04, 2020 62.79 62.79 62.72 62.76 117,700 -0.05(-0.07%)
Dec 03, 2020 62.80 62.81 62.76 62.80 101,454 +0.08(+0.13%)
Dec 02, 2020 62.70 62.74 62.69 62.72 114,718 -0.01(-0.01%)
Dec 01, 2020 62.76 62.78 62.71 62.73 170,100 -0.14(-0.22%)
Nov 30, 2020 62.88 62.90 62.87 62.87 71,813 -0.01(-0.02%)
Nov 27, 2020 62.89 62.92 62.85 62.88 63,100 +0.06(+0.10%)
Nov 25, 2020 62.84 62.85 62.81 62.82 45,000 +0.01(+0.02%)
Nov 24, 2020 62.86 62.86 62.80 62.81 138,807 -0.05(-0.08%)
Nov 23, 2020 62.81 62.87 62.81 62.86 89,712 +0.01(+0.02%)
Nov 20, 2020 62.80 62.90 62.80 62.85 132,800 +0.11(+0.17%)
Nov 19, 2020 62.65 62.76 62.65 62.74 46,459 +0.14(+0.23%)
Nov 18, 2020 62.67 62.67 62.55 62.60 82,977 +0.04(+0.07%)
Nov 17, 2020 62.48 62.59 62.48 62.55 53,296 +0.12(+0.18%)
Nov 16, 2020 62.40 62.51 62.40 62.44 87,446 -0.03(-0.05%)
Nov 13, 2020 62.42 62.51 62.42 62.47 65,900 +0.07(+0.12%)
Nov 12, 2020 62.38 62.42 62.36 62.40 71,864 +0.02(+0.03%)
Nov 11, 2020 62.34 62.41 62.34 62.38 48,419 +0.03(+0.05%)
Nov 10, 2020 62.34 62.38 62.30 62.35 60,423 +0.04(+0.07%)
Nov 09, 2020 62.32 62.33 62.27 62.30 95,171 -0.04(-0.07%)
Nov 06, 2020 62.43 62.43 62.34 62.35 73,200 +0.00(+0.00%)
Nov 05, 2020 62.26 62.41 62.26 62.35 93,181 +0.06(+0.10%)
Nov 04, 2020 62.25 62.31 62.23 62.29 85,012 +0.39(+0.63%)
Nov 03, 2020 61.91 61.91 61.82 61.90 79,631 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.