California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 58.02 58.08 57.94 58.07 100,827 +0.04(+0.07%)
Jul 30, 2020 57.91 58.04 57.91 58.03 85,980 +0.09(+0.16%)
Jul 29, 2020 57.93 57.93 57.86 57.93 88,145 +0.07(+0.13%)
Jul 28, 2020 57.92 57.92 57.82 57.86 112,232 -0.01(-0.02%)
Jul 27, 2020 57.90 57.90 57.81 57.87 88,478 -0.02(-0.03%)
Jul 24, 2020 57.83 57.89 57.78 57.89 146,470 +0.06(+0.10%)
Jul 23, 2020 57.83 57.83 57.74 57.83 228,604 +0.06(+0.10%)
Jul 22, 2020 57.92 57.92 57.70 57.78 153,349 -0.03(-0.05%)
Jul 21, 2020 57.76 57.81 57.71 57.80 179,890 +0.09(+0.16%)
Jul 20, 2020 57.72 57.77 57.68 57.71 89,346 +0.08(+0.14%)
Jul 17, 2020 57.66 57.72 57.62 57.63 85,323 -0.07(-0.13%)
Jul 16, 2020 57.66 57.70 57.61 57.70 61,119 +0.13(+0.22%)
Jul 15, 2020 57.54 57.64 57.54 57.57 76,581 -0.03(-0.05%)
Jul 14, 2020 57.47 57.62 57.47 57.60 88,591 +0.07(+0.13%)
Jul 13, 2020 57.45 57.53 57.45 57.53 62,874 +0.08(+0.14%)
Jul 10, 2020 57.45 57.48 57.36 57.45 119,908 +0.12(+0.21%)
Jul 09, 2020 57.27 57.40 57.27 57.33 182,250 +0.04(+0.06%)
Jul 08, 2020 57.33 57.33 57.21 57.29 124,085 +0.04(+0.06%)
Jul 07, 2020 57.27 57.34 57.23 57.25 143,611 +0.01(+0.02%)
Jul 06, 2020 57.33 57.33 57.17 57.24 185,119 -0.01(-0.02%)
Jul 02, 2020 57.24 57.28 57.24 57.25 128,039 +0.06(+0.11%)
Jul 01, 2020 57.24 57.28 57.19 57.19 80,661 -0.06(-0.11%)
Jun 30, 2020 57.26 57.30 57.10 57.25 185,959 -0.00(-0.01%)
Jun 29, 2020 57.30 57.30 57.23 57.25 162,496 +0.00(+0.01%)
Jun 26, 2020 57.29 57.29 57.21 57.25 114,874 +0.02(+0.03%)
Jun 25, 2020 57.12 57.24 57.12 57.23 140,705 +0.12(+0.21%)
Jun 24, 2020 57.21 57.24 57.11 57.11 174,896 -0.13(-0.22%)
Jun 23, 2020 57.26 57.26 57.10 57.24 145,626 +0.00(+0.00%)
Jun 22, 2020 57.23 57.31 57.19 57.24 645,316 +0.02(+0.03%)
Jun 19, 2020 57.19 57.23 57.19 57.22 96,959 +0.01(+0.02%)
Jun 18, 2020 57.17 57.23 57.15 57.21 109,915 +0.10(+0.18%)
Jun 17, 2020 57.19 57.19 57.08 57.11 98,621 -0.10(-0.18%)
Jun 16, 2020 57.18 57.21 57.11 57.21 129,207 -0.01(-0.02%)
Jun 15, 2020 57.06 57.29 57.06 57.22 130,534 +0.08(+0.15%)
Jun 12, 2020 57.20 57.26 57.01 57.14 227,360 -0.03(-0.05%)
Jun 11, 2020 57.20 57.29 57.16 57.17 135,156 +0.01(+0.02%)
Jun 10, 2020 57.14 57.20 57.12 57.16 119,951 -0.01(-0.02%)
Jun 09, 2020 57.10 57.18 56.94 57.17 356,542 +0.09(+0.16%)
Jun 08, 2020 57.08 57.08 56.95 57.07 221,614 +0.19(+0.34%)
Jun 05, 2020 57.04 57.07 56.87 56.88 243,429 -0.18(-0.32%)
Jun 04, 2020 57.24 57.24 57.07 57.07 125,142 -0.12(-0.21%)
Jun 03, 2020 57.24 57.30 57.19 57.19 104,441 -0.02(-0.03%)
Jun 02, 2020 57.29 57.32 57.19 57.20 353,676 -0.08(-0.14%)
Jun 01, 2020 57.31 57.37 57.29 57.29 137,421 -0.07(-0.13%)
May 29, 2020 57.36 57.37 57.29 57.36 95,808 +0.27(+0.47%)
May 28, 2020 57.20 57.28 57.06 57.09 118,895 -0.15(-0.26%)
May 27, 2020 57.24 57.30 57.19 57.24 69,580 +0.07(+0.13%)
May 26, 2020 57.24 57.37 57.16 57.17 137,382 -0.18(-0.32%)
May 22, 2020 57.20 57.35 57.17 57.35 121,799 +0.23(+0.40%)
May 21, 2020 57.08 57.14 57.06 57.12 145,437 +0.08(+0.15%)
May 20, 2020 56.82 57.13 56.82 57.04 284,855 +0.28(+0.49%)
May 19, 2020 56.56 57.02 56.56 56.76 253,621 +0.19(+0.34%)
May 18, 2020 56.61 56.71 56.57 56.57 79,084 -0.02(-0.04%)
May 15, 2020 56.42 56.66 56.42 56.60 97,004 +0.06(+0.10%)
May 14, 2020 56.31 56.55 56.31 56.54 153,970 +0.23(+0.41%)
May 13, 2020 56.22 56.42 56.20 56.31 114,942 -0.06(-0.10%)
May 12, 2020 56.29 56.38 56.18 56.37 123,569 +0.13(+0.23%)
May 11, 2020 56.24 56.26 56.07 56.24 86,174 +0.07(+0.13%)
May 08, 2020 56.10 56.22 55.97 56.17 84,389 +0.08(+0.15%)
May 07, 2020 56.02 56.10 55.95 56.08 111,696 +0.25(+0.44%)
May 06, 2020 55.95 56.10 55.80 55.83 172,587 +0.00(+0.00%)
May 05, 2020 55.81 55.88 55.78 55.83 184,600 +0.09(+0.16%)
May 04, 2020 55.61 55.80 55.51 55.74 174,910 +0.28(+0.50%)
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.