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 (%)
Sep 30, 2021 58.42 58.42 58.34 58.35 180,058 -0.06(-0.10%)
Sep 29, 2021 58.41 58.43 58.37 58.42 124,806 -0.03(-0.05%)
Sep 28, 2021 58.55 58.55 58.39 58.44 270,427 -0.18(-0.31%)
Sep 27, 2021 58.59 58.65 58.59 58.63 293,008 -0.03(-0.05%)
Sep 24, 2021 58.64 58.70 58.64 58.66 42,081 -0.00(-0.01%)
Sep 23, 2021 58.75 58.75 58.65 58.66 83,847 -0.18(-0.30%)
Sep 22, 2021 58.81 58.85 58.80 58.84 55,774 +0.00(+0.00%)
Sep 21, 2021 58.85 58.85 58.80 58.84 52,555 -0.01(-0.02%)
Sep 20, 2021 58.87 58.87 58.81 58.85 96,046 +0.05(+0.08%)
Sep 17, 2021 58.77 58.80 58.75 58.80 54,473 +0.03(+0.05%)
Sep 16, 2021 58.77 58.78 58.75 58.77 40,048 -0.04(-0.06%)
Sep 15, 2021 58.76 58.81 58.76 58.81 73,374 -0.01(-0.02%)
Sep 14, 2021 58.79 58.82 58.77 58.82 91,163 +0.04(+0.07%)
Sep 13, 2021 58.75 58.79 58.75 58.78 77,652 +0.01(+0.02%)
Sep 10, 2021 58.72 58.79 58.72 58.77 58,334 +0.00(+0.01%)
Sep 09, 2021 58.77 58.78 58.73 58.76 85,531 +0.01(+0.02%)
Sep 08, 2021 58.58 58.76 58.58 58.75 127,609 +0.17(+0.29%)
Sep 07, 2021 58.61 58.65 58.58 58.58 136,238 -0.14(-0.24%)
Sep 03, 2021 58.70 58.75 58.70 58.73 67,538 -0.05(-0.08%)
Sep 02, 2021 58.77 58.79 58.75 58.77 64,232 +0.00(+0.00%)
Sep 01, 2021 58.78 58.81 58.74 58.77 93,541 -0.02(-0.04%)
Aug 31, 2021 58.79 58.82 58.79 58.79 80,940 -0.01(-0.02%)
Aug 30, 2021 58.76 58.81 58.76 58.80 59,193 -0.01(-0.02%)
Aug 27, 2021 58.78 58.81 58.77 58.81 62,605 +0.01(+0.02%)
Aug 26, 2021 58.76 58.80 58.75 58.80 73,312 -0.02(-0.03%)
Aug 25, 2021 58.81 58.84 58.81 58.82 121,009 -0.03(-0.05%)
Aug 24, 2021 58.88 58.88 58.82 58.85 57,968 -0.01(-0.02%)
Aug 23, 2021 58.83 58.86 58.82 58.86 79,511 +0.00(+0.01%)
Aug 20, 2021 58.82 58.88 58.82 58.86 55,824 +0.00(+0.01%)
Aug 19, 2021 58.88 58.88 58.81 58.85 81,090 +0.01(+0.01%)
Aug 18, 2021 58.81 58.89 58.81 58.84 73,914 -0.01(-0.02%)
Aug 17, 2021 58.81 58.87 58.80 58.85 58,818 -0.01(-0.01%)
Aug 16, 2021 58.81 58.86 58.81 58.86 75,612 -0.00(-0.00%)
Aug 13, 2021 58.81 58.86 58.81 58.86 74,551 +0.01(+0.02%)
Aug 12, 2021 58.85 58.90 58.83 58.85 97,520 -0.05(-0.09%)
Aug 11, 2021 58.94 58.94 58.89 58.90 65,781 -0.02(-0.03%)
Aug 10, 2021 58.99 58.99 58.92 58.92 67,201 -0.04(-0.06%)
Aug 09, 2021 59.00 59.00 58.92 58.95 52,677 -0.01(-0.02%)
Aug 06, 2021 59.03 59.03 58.94 58.96 53,778 -0.08(-0.13%)
Aug 05, 2021 58.99 59.07 58.99 59.04 153,366 +0.04(+0.06%)
Aug 04, 2021 59.02 59.06 58.96 59.00 70,825 -0.08(-0.13%)
Aug 03, 2021 59.06 59.08 59.00 59.08 182,119 +0.08(+0.14%)
Aug 02, 2021 58.91 59.06 58.91 58.99 85,601 -0.00(-0.01%)
Jul 30, 2021 59.00 59.03 58.94 59.00 76,718 -0.02(-0.03%)
Jul 29, 2021 59.02 59.02 58.98 59.02 51,211 -0.03(-0.05%)
Jul 28, 2021 59.00 59.04 58.96 59.04 106,676 +0.02(+0.03%)
Jul 27, 2021 59.02 59.03 58.99 59.02 52,996 +0.03(+0.05%)
Jul 26, 2021 59.02 59.03 58.97 59.00 106,288 +0.05(+0.08%)
Jul 23, 2021 58.95 58.99 58.95 58.95 55,811 -0.08(-0.14%)
Jul 22, 2021 59.02 59.04 58.98 59.03 86,209 +0.06(+0.10%)
Jul 21, 2021 59.05 59.06 58.98 58.98 96,666 -0.08(-0.14%)
Jul 20, 2021 59.05 59.08 59.03 59.06 104,659 +0.04(+0.06%)
Jul 19, 2021 59.09 59.09 59.00 59.02 149,207 +0.07(+0.12%)
Jul 16, 2021 58.90 58.98 58.90 58.95 64,355 +0.02(+0.04%)
Jul 15, 2021 58.91 58.96 58.90 58.93 47,800 +0.03(+0.05%)
Jul 14, 2021 58.87 58.92 58.87 58.90 65,795 +0.04(+0.06%)
Jul 13, 2021 58.90 58.96 58.87 58.87 80,651 -0.06(-0.10%)
Jul 12, 2021 58.88 58.93 58.87 58.92 76,205 +0.03(+0.06%)
Jul 09, 2021 58.85 58.90 58.85 58.89 109,324 -0.07(-0.12%)
Jul 08, 2021 58.92 58.99 58.92 58.96 90,785 +0.11(+0.19%)
Jul 07, 2021 58.75 58.85 58.75 58.85 77,652 +0.11(+0.19%)
Jul 06, 2021 58.74 58.76 58.70 58.73 136,869 +0.03(+0.05%)
Jul 02, 2021 58.69 58.71 58.64 58.71 64,138 +0.07(+0.11%)
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.