California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 58.22 58.41 58.22 58.38 101,621 +0.11(+0.19%)
Aug 28, 2020 58.29 58.31 58.26 58.27 87,260 +0.00(+0.00%)
Aug 27, 2020 58.36 58.38 58.26 58.27 108,785 -0.16(-0.27%)
Aug 26, 2020 58.47 58.47 58.35 58.42 111,777 +0.01(+0.02%)
Aug 25, 2020 58.46 58.49 58.39 58.41 54,374 -0.13(-0.22%)
Aug 24, 2020 58.52 58.57 58.45 58.55 98,247 +0.03(+0.05%)
Aug 21, 2020 58.54 58.54 58.42 58.52 60,031 +0.05(+0.08%)
Aug 20, 2020 58.58 58.62 58.43 58.47 72,799 -0.12(-0.21%)
Aug 19, 2020 58.68 58.69 58.59 58.59 82,160 -0.07(-0.11%)
Aug 18, 2020 58.63 58.69 58.63 58.66 69,888 -0.07(-0.11%)
Aug 17, 2020 58.70 58.75 58.69 58.72 77,062 -0.01(-0.02%)
Aug 14, 2020 58.72 58.77 58.71 58.73 147,184 -0.10(-0.17%)
Aug 13, 2020 58.80 58.85 58.80 58.83 59,115 -0.04(-0.06%)
Aug 12, 2020 58.88 58.90 58.79 58.87 75,363 -0.02(-0.04%)
Aug 11, 2020 58.83 58.95 58.82 58.89 127,147 -0.02(-0.03%)
Aug 10, 2020 58.92 58.94 58.88 58.91 135,070 +0.05(+0.08%)
Aug 07, 2020 58.87 58.93 58.78 58.86 73,324 +0.05(+0.08%)
Aug 06, 2020 58.75 58.83 58.70 58.82 63,947 +0.12(+0.21%)
Aug 05, 2020 58.59 58.77 58.59 58.69 85,136 +0.00(+0.00%)
Aug 04, 2020 58.62 58.75 58.60 58.69 92,980 +0.06(+0.10%)
Aug 03, 2020 58.63 58.66 58.54 58.64 87,004 -0.01(-0.01%)
Jul 31, 2020 58.59 58.66 58.52 58.65 99,832 +0.04(+0.07%)
Jul 30, 2020 58.48 58.62 58.48 58.60 85,132 +0.09(+0.16%)
Jul 29, 2020 58.51 58.51 58.44 58.51 87,276 +0.07(+0.13%)
Jul 28, 2020 58.49 58.49 58.40 58.44 111,125 -0.01(-0.02%)
Jul 27, 2020 58.47 58.47 58.39 58.45 87,606 -0.02(-0.03%)
Jul 24, 2020 58.41 58.46 58.35 58.46 145,026 +0.06(+0.10%)
Jul 23, 2020 58.41 58.41 58.32 58.41 226,350 +0.06(+0.10%)
Jul 22, 2020 58.49 58.49 58.28 58.35 151,837 -0.03(-0.05%)
Jul 21, 2020 58.33 58.39 58.29 58.38 178,117 +0.09(+0.16%)
Jul 20, 2020 58.30 58.35 58.25 58.29 88,465 +0.08(+0.14%)
Jul 17, 2020 58.23 58.30 58.19 58.20 84,482 -0.07(-0.13%)
Jul 16, 2020 58.23 58.28 58.19 58.28 60,517 +0.13(+0.22%)
Jul 15, 2020 58.11 58.21 58.11 58.15 75,826 -0.03(-0.05%)
Jul 14, 2020 58.05 58.19 58.05 58.18 87,717 +0.07(+0.13%)
Jul 13, 2020 58.03 58.11 58.03 58.10 62,254 +0.08(+0.14%)
Jul 10, 2020 58.02 58.05 57.93 58.02 118,726 +0.12(+0.21%)
Jul 09, 2020 57.84 57.97 57.84 57.90 180,453 +0.04(+0.06%)
Jul 08, 2020 57.91 57.91 57.78 57.86 122,862 +0.04(+0.06%)
Jul 07, 2020 57.84 57.91 57.80 57.82 142,195 +0.01(+0.02%)
Jul 06, 2020 57.90 57.90 57.74 57.81 183,294 -0.01(-0.02%)
Jul 02, 2020 57.81 57.85 57.81 57.82 126,777 +0.07(+0.11%)
Jul 01, 2020 57.81 57.85 57.76 57.76 79,866 -0.06(-0.11%)
Jun 30, 2020 57.83 57.87 57.67 57.82 184,124 -0.00(-0.01%)
Jun 29, 2020 57.88 57.88 57.80 57.82 160,892 +0.00(+0.01%)
Jun 26, 2020 57.86 57.86 57.78 57.82 113,740 +0.02(+0.03%)
Jun 25, 2020 57.69 57.81 57.69 57.80 139,317 +0.12(+0.21%)
Jun 24, 2020 57.78 57.81 57.68 57.68 173,171 -0.13(-0.22%)
Jun 23, 2020 57.83 57.83 57.67 57.81 144,189 +0.00(+0.00%)
Jun 22, 2020 57.80 57.89 57.76 57.81 638,948 +0.02(+0.03%)
Jun 19, 2020 57.76 57.80 57.76 57.79 96,002 +0.01(+0.02%)
Jun 18, 2020 57.74 57.80 57.72 57.78 108,831 +0.10(+0.18%)
Jun 17, 2020 57.76 57.76 57.65 57.68 97,648 -0.10(-0.18%)
Jun 16, 2020 57.75 57.78 57.68 57.78 127,932 -0.01(-0.02%)
Jun 15, 2020 57.62 57.86 57.62 57.79 129,246 +0.08(+0.15%)
Jun 12, 2020 57.77 57.83 57.58 57.71 225,116 -0.03(-0.05%)
Jun 11, 2020 57.77 57.86 57.73 57.74 133,822 +0.01(+0.02%)
Jun 10, 2020 57.71 57.77 57.69 57.73 118,767 -0.01(-0.02%)
Jun 09, 2020 57.67 57.75 57.50 57.74 353,024 +0.09(+0.16%)
Jun 08, 2020 57.65 57.65 57.52 57.64 219,427 +0.20(+0.34%)
Jun 05, 2020 57.61 57.64 57.44 57.45 241,027 -0.19(-0.32%)
Jun 04, 2020 57.81 57.81 57.63 57.63 123,907 -0.12(-0.21%)
Jun 03, 2020 57.81 57.88 57.76 57.76 103,410 -0.02(-0.03%)
Jun 02, 2020 57.86 57.89 57.76 57.77 350,186 -0.08(-0.14%)
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.