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 (%)
Apr 30, 2021 59.06 59.06 58.99 59.02 96,996 +0.01(+0.02%)
Apr 29, 2021 59.09 59.09 59.01 59.01 92,902 -0.08(-0.13%)
Apr 28, 2021 59.13 59.17 59.06 59.09 101,323 -0.06(-0.10%)
Apr 27, 2021 59.16 59.21 59.13 59.15 1,286,066 -0.01(-0.02%)
Apr 26, 2021 59.14 59.16 59.12 59.16 130,482 +0.02(+0.03%)
Apr 23, 2021 59.12 59.16 59.12 59.14 100,812 +0.00(+0.00%)
Apr 22, 2021 59.12 59.14 59.07 59.14 99,874 +0.08(+0.13%)
Apr 21, 2021 59.07 59.09 59.01 59.06 112,449 +0.03(+0.05%)
Apr 20, 2021 59.06 59.08 59.02 59.03 65,121 -0.02(-0.03%)
Apr 19, 2021 59.04 59.06 58.98 59.05 74,138 -0.01(-0.02%)
Apr 16, 2021 59.01 59.08 59.01 59.06 80,989 -0.02(-0.03%)
Apr 15, 2021 59.05 59.15 59.03 59.08 82,523 +0.17(+0.29%)
Apr 14, 2021 58.86 58.96 58.86 58.91 57,387 +0.01(+0.02%)
Apr 13, 2021 58.85 58.90 58.79 58.90 70,548 +0.09(+0.16%)
Apr 12, 2021 58.78 58.82 58.78 58.81 180,944 +0.03(+0.05%)
Apr 09, 2021 58.77 58.78 58.72 58.78 71,660 +0.06(+0.10%)
Apr 08, 2021 58.66 58.78 58.66 58.72 106,068 +0.07(+0.11%)
Apr 07, 2021 58.61 58.66 58.59 58.66 119,931 +0.05(+0.08%)
Apr 06, 2021 58.60 58.62 58.56 58.61 105,262 +0.07(+0.11%)
Apr 05, 2021 58.52 58.60 58.52 58.54 118,740 +0.01(+0.02%)
Apr 01, 2021 58.55 58.55 58.48 58.53 157,844 +0.01(+0.02%)
Mar 31, 2021 58.47 58.53 58.47 58.52 68,428 +0.01(+0.02%)
Mar 30, 2021 58.48 58.52 58.44 58.51 79,706 +0.03(+0.05%)
Mar 29, 2021 58.48 58.52 58.47 58.48 57,661 +0.02(+0.03%)
Mar 26, 2021 58.43 58.52 58.43 58.47 71,544 -0.01(-0.02%)
Mar 25, 2021 58.53 58.55 58.47 58.47 132,962 +0.02(+0.03%)
Mar 24, 2021 58.49 58.49 58.41 58.46 114,833 -0.02(-0.03%)
Mar 23, 2021 58.40 58.47 58.38 58.47 111,760 +0.14(+0.24%)
Mar 22, 2021 58.30 58.36 58.30 58.33 73,060 +0.04(+0.06%)
Mar 19, 2021 58.35 58.35 58.26 58.30 57,320 -0.01(-0.02%)
Mar 18, 2021 58.33 58.37 58.26 58.30 85,853 -0.26(-0.44%)
Mar 17, 2021 58.52 58.60 58.48 58.56 132,092 -0.10(-0.17%)
Mar 16, 2021 58.63 58.67 58.58 58.66 111,368 +0.05(+0.08%)
Mar 15, 2021 58.60 58.63 58.55 58.62 67,611 +0.15(+0.26%)
Mar 12, 2021 58.50 58.53 58.43 58.47 110,288 -0.13(-0.23%)
Mar 11, 2021 58.57 58.65 58.57 58.60 157,053 +0.03(+0.05%)
Mar 10, 2021 58.43 58.57 58.43 58.57 120,345 +0.10(+0.18%)
Mar 09, 2021 58.34 58.47 58.34 58.47 86,359 +0.17(+0.29%)
Mar 08, 2021 58.31 58.36 58.29 58.30 84,000 +0.03(+0.05%)
Mar 05, 2021 58.25 58.32 58.21 58.27 86,192 +0.02(+0.03%)
Mar 04, 2021 58.19 58.32 58.19 58.25 79,521 +0.09(+0.16%)
Mar 03, 2021 58.14 58.24 58.14 58.15 62,241 -0.10(-0.18%)
Mar 02, 2021 58.14 58.26 58.14 58.26 125,211 +0.11(+0.19%)
Mar 01, 2021 58.14 58.20 58.13 58.14 128,615 -0.07(-0.13%)
Feb 26, 2021 58.06 58.23 58.03 58.22 97,374 +0.08(+0.14%)
Feb 25, 2021 58.20 58.20 58.08 58.14 194,828 -0.19(-0.33%)
Feb 24, 2021 58.36 58.36 58.24 58.33 219,769 -0.13(-0.23%)
Feb 23, 2021 58.50 58.50 58.40 58.46 265,778 -0.13(-0.22%)
Feb 22, 2021 58.89 58.89 58.60 58.60 170,869 -0.25(-0.43%)
Feb 19, 2021 58.97 59.01 58.83 58.85 191,454 -0.12(-0.21%)
Feb 18, 2021 59.11 59.11 58.96 58.97 117,763 -0.23(-0.38%)
Feb 17, 2021 59.18 59.25 59.18 59.20 94,979 -0.11(-0.19%)
Feb 16, 2021 59.39 59.39 59.27 59.31 164,464 -0.12(-0.21%)
Feb 12, 2021 59.41 59.43 59.40 59.43 180,611 +0.03(+0.05%)
Feb 11, 2021 59.40 59.45 59.40 59.40 145,842 +0.00(+0.00%)
Feb 10, 2021 59.37 59.43 59.36 59.40 98,363 +0.06(+0.11%)
Feb 09, 2021 59.31 59.37 59.31 59.34 82,650 +0.01(+0.02%)
Feb 08, 2021 59.33 59.33 59.27 59.33 70,266 +0.01(+0.02%)
Feb 05, 2021 59.33 59.33 59.27 59.32 109,706 +0.06(+0.10%)
Feb 04, 2021 59.26 59.30 59.24 59.26 106,916 -0.04(-0.06%)
Feb 03, 2021 59.25 59.31 59.24 59.30 77,800 +0.00(+0.00%)
Feb 02, 2021 59.25 59.32 59.25 59.30 82,568 -0.02(-0.03%)
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.