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, 2020 57.72 57.78 57.69 57.71 104,964 -0.07(-0.13%)
Sep 29, 2020 57.81 57.81 57.74 57.78 70,093 +0.05(+0.08%)
Sep 28, 2020 57.73 57.77 57.72 57.74 47,479 +0.02(+0.03%)
Sep 25, 2020 57.80 57.80 57.68 57.72 85,085 -0.03(-0.05%)
Sep 24, 2020 57.75 57.81 57.74 57.74 55,069 -0.01(-0.02%)
Sep 23, 2020 57.81 57.82 57.75 57.75 60,075 +0.00(+0.00%)
Sep 22, 2020 57.74 57.81 57.74 57.75 75,988 +0.04(+0.06%)
Sep 21, 2020 57.84 57.84 57.72 57.72 70,429 -0.07(-0.13%)
Sep 18, 2020 57.72 57.80 57.72 57.79 69,409 +0.03(+0.06%)
Sep 17, 2020 57.75 57.79 57.72 57.76 105,267 +0.04(+0.07%)
Sep 16, 2020 57.72 57.76 57.69 57.72 57,912 -0.01(-0.02%)
Sep 15, 2020 57.71 57.78 57.71 57.73 87,481 +0.00(+0.00%)
Sep 14, 2020 57.71 57.75 57.70 57.73 56,185 -0.03(-0.05%)
Sep 11, 2020 57.74 57.76 57.69 57.75 137,845 +0.02(+0.03%)
Sep 10, 2020 57.69 57.75 57.67 57.74 76,603 +0.01(+0.02%)
Sep 09, 2020 57.62 57.75 57.62 57.72 54,000 +0.05(+0.09%)
Sep 08, 2020 57.72 57.72 57.67 57.67 53,915 -0.04(-0.06%)
Sep 04, 2020 57.67 57.72 57.62 57.71 75,896 +0.00(+0.00%)
Sep 03, 2020 57.68 57.73 57.65 57.71 126,132 -0.03(-0.05%)
Sep 02, 2020 57.67 57.76 57.67 57.74 71,854 -0.02(-0.03%)
Sep 01, 2020 57.77 57.78 57.69 57.75 101,291 -0.05(-0.08%)
Aug 31, 2020 57.64 57.84 57.64 57.80 102,634 +0.11(+0.19%)
Aug 28, 2020 57.72 57.74 57.68 57.69 88,130 +0.00(+0.00%)
Aug 27, 2020 57.78 57.81 57.69 57.69 109,870 -0.16(-0.27%)
Aug 26, 2020 57.89 57.89 57.77 57.85 112,892 +0.01(+0.02%)
Aug 25, 2020 57.88 57.91 57.81 57.84 54,916 -0.13(-0.22%)
Aug 24, 2020 57.94 57.99 57.87 57.97 99,227 +0.03(+0.05%)
Aug 21, 2020 57.96 57.96 57.85 57.94 60,630 +0.05(+0.08%)
Aug 20, 2020 58.00 58.04 57.86 57.89 73,526 -0.12(-0.21%)
Aug 19, 2020 58.10 58.11 58.01 58.01 82,979 -0.06(-0.11%)
Aug 18, 2020 58.05 58.11 58.05 58.08 70,585 -0.06(-0.11%)
Aug 17, 2020 58.12 58.17 58.11 58.14 77,830 -0.01(-0.02%)
Aug 14, 2020 58.14 58.19 58.13 58.15 148,652 -0.10(-0.17%)
Aug 13, 2020 58.22 58.27 58.22 58.25 59,705 -0.04(-0.06%)
Aug 12, 2020 58.30 58.32 58.21 58.29 76,114 -0.02(-0.04%)
Aug 11, 2020 58.25 58.36 58.23 58.31 128,415 -0.02(-0.03%)
Aug 10, 2020 58.34 58.35 58.30 58.33 136,417 +0.05(+0.08%)
Aug 07, 2020 58.29 58.35 58.20 58.28 74,055 +0.05(+0.08%)
Aug 06, 2020 58.17 58.24 58.12 58.23 64,585 +0.12(+0.21%)
Aug 05, 2020 58.01 58.19 58.01 58.11 85,985 +0.00(+0.00%)
Aug 04, 2020 58.04 58.17 58.02 58.11 93,907 +0.06(+0.10%)
Aug 03, 2020 58.05 58.08 57.96 58.06 87,872 -0.01(-0.01%)
Jul 31, 2020 58.02 58.08 57.94 58.07 100,828 +0.04(+0.07%)
Jul 30, 2020 57.91 58.04 57.91 58.03 85,981 +0.09(+0.16%)
Jul 29, 2020 57.93 57.93 57.86 57.93 88,147 +0.07(+0.13%)
Jul 28, 2020 57.91 57.91 57.82 57.86 112,234 -0.01(-0.02%)
Jul 27, 2020 57.90 57.90 57.81 57.87 88,479 -0.02(-0.03%)
Jul 24, 2020 57.83 57.89 57.78 57.89 146,472 +0.06(+0.10%)
Jul 23, 2020 57.83 57.83 57.74 57.83 228,608 +0.06(+0.10%)
Jul 22, 2020 57.91 57.91 57.70 57.78 153,351 -0.03(-0.05%)
Jul 21, 2020 57.76 57.81 57.71 57.80 179,893 +0.09(+0.16%)
Jul 20, 2020 57.72 57.77 57.67 57.71 89,348 +0.08(+0.14%)
Jul 17, 2020 57.66 57.72 57.62 57.63 85,324 -0.07(-0.13%)
Jul 16, 2020 57.66 57.70 57.61 57.70 61,120 +0.13(+0.22%)
Jul 15, 2020 57.54 57.64 57.54 57.57 76,583 -0.03(-0.05%)
Jul 14, 2020 57.47 57.62 57.47 57.60 88,592 +0.07(+0.13%)
Jul 13, 2020 57.45 57.53 57.45 57.53 62,875 +0.08(+0.14%)
Jul 10, 2020 57.44 57.48 57.36 57.44 119,910 +0.12(+0.21%)
Jul 09, 2020 57.27 57.40 57.27 57.32 182,253 +0.04(+0.06%)
Jul 08, 2020 57.33 57.33 57.21 57.29 124,087 +0.04(+0.06%)
Jul 07, 2020 57.27 57.34 57.23 57.25 143,613 +0.01(+0.02%)
Jul 06, 2020 57.32 57.32 57.17 57.24 185,122 -0.01(-0.02%)
Jul 02, 2020 57.24 57.28 57.24 57.25 128,041 +0.06(+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.