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 (%)
Jun 30, 2021 58.61 58.66 58.61 58.65 159,095 +0.02(+0.03%)
Jun 29, 2021 58.62 58.63 58.58 58.63 58,420 +0.01(+0.02%)
Jun 28, 2021 58.56 58.62 58.55 58.62 91,663 +0.07(+0.12%)
Jun 25, 2021 58.59 58.59 58.54 58.55 62,817 -0.03(-0.06%)
Jun 24, 2021 58.58 58.59 58.54 58.58 77,345 +0.04(+0.07%)
Jun 23, 2021 58.56 58.62 58.54 58.54 69,399 -0.11(-0.18%)
Jun 22, 2021 58.63 58.65 58.59 58.65 59,788 -0.01(-0.01%)
Jun 21, 2021 58.71 58.71 58.65 58.66 76,302 -0.03(-0.05%)
Jun 18, 2021 58.74 58.74 58.66 58.69 69,874 -0.02(-0.03%)
Jun 17, 2021 58.66 58.71 58.66 58.70 153,246 +0.03(+0.05%)
Jun 16, 2021 58.74 58.80 58.68 58.68 181,312 -0.14(-0.24%)
Jun 15, 2021 58.80 58.84 58.78 58.82 44,645 -0.02(-0.03%)
Jun 14, 2021 58.85 58.85 58.82 58.84 49,116 -0.02(-0.03%)
Jun 11, 2021 58.87 58.87 58.84 58.85 112,789 +0.02(+0.03%)
Jun 10, 2021 58.78 58.85 58.78 58.84 100,438 +0.02(+0.03%)
Jun 09, 2021 58.71 58.83 58.71 58.82 82,617 +0.14(+0.24%)
Jun 08, 2021 58.63 58.71 58.63 58.68 69,532 +0.06(+0.10%)
Jun 07, 2021 58.56 58.63 58.56 58.62 57,239 +0.01(+0.02%)
Jun 04, 2021 58.55 58.64 58.55 58.61 67,418 +0.05(+0.08%)
Jun 03, 2021 58.59 58.59 58.52 58.56 96,304 +0.03(+0.06%)
Jun 02, 2021 58.50 58.58 58.50 58.53 170,431 +0.01(+0.02%)
Jun 01, 2021 58.48 58.54 58.48 58.52 80,457 +0.01(+0.02%)
May 28, 2021 58.53 58.54 58.48 58.51 129,186 +0.02(+0.03%)
May 27, 2021 58.52 58.52 58.47 58.49 65,391 -0.04(-0.06%)
May 26, 2021 58.48 58.53 58.43 58.53 51,030 +0.07(+0.11%)
May 25, 2021 58.47 58.47 58.41 58.46 75,493 +0.09(+0.16%)
May 24, 2021 58.41 58.45 58.37 58.37 130,636 -0.08(-0.14%)
May 21, 2021 58.41 58.46 58.40 58.45 63,326 +0.07(+0.13%)
May 20, 2021 58.35 58.43 58.35 58.38 53,030 +0.04(+0.06%)
May 19, 2021 58.30 58.42 58.30 58.34 73,699 -0.08(-0.14%)
May 18, 2021 58.39 58.42 58.37 58.42 111,522 +0.00(+0.00%)
May 17, 2021 58.35 58.42 58.35 58.42 143,858 +0.07(+0.11%)
May 14, 2021 58.36 58.40 58.32 58.36 100,080 +0.01(+0.02%)
May 13, 2021 58.31 58.36 58.31 58.35 74,125 +0.01(+0.02%)
May 12, 2021 58.41 58.41 58.33 58.34 91,935 -0.11(-0.19%)
May 11, 2021 58.45 58.45 58.38 58.45 91,718 -0.01(-0.02%)
May 10, 2021 58.54 58.54 58.45 58.46 200,780 -0.03(-0.05%)
May 07, 2021 58.53 58.53 58.47 58.49 115,905 +0.05(+0.08%)
May 06, 2021 58.44 58.49 58.40 58.44 93,657 -0.02(-0.03%)
May 05, 2021 58.46 58.50 58.36 58.46 288,878 +0.03(+0.05%)
May 04, 2021 58.38 58.47 58.38 58.43 107,371 +0.05(+0.08%)
May 03, 2021 58.47 58.48 58.39 58.39 114,992 -0.06(-0.10%)
Apr 30, 2021 58.48 58.48 58.40 58.44 97,963 +0.01(+0.02%)
Apr 29, 2021 58.51 58.51 58.43 58.43 93,828 -0.07(-0.13%)
Apr 28, 2021 58.54 58.58 58.48 58.51 102,334 -0.06(-0.10%)
Apr 27, 2021 58.57 58.63 58.54 58.56 1,298,889 -0.01(-0.02%)
Apr 26, 2021 58.55 58.58 58.53 58.57 131,783 +0.02(+0.03%)
Apr 23, 2021 58.53 58.57 58.53 58.55 101,818 +0.00(+0.00%)
Apr 22, 2021 58.53 58.55 58.48 58.55 100,870 +0.07(+0.13%)
Apr 21, 2021 58.49 58.51 58.43 58.48 113,570 +0.03(+0.05%)
Apr 20, 2021 58.48 58.50 58.44 58.45 65,770 -0.02(-0.03%)
Apr 19, 2021 58.46 58.48 58.40 58.47 74,877 -0.01(-0.02%)
Apr 16, 2021 58.43 58.50 58.42 58.48 81,797 -0.02(-0.03%)
Apr 15, 2021 58.47 58.56 58.45 58.50 83,346 +0.17(+0.29%)
Apr 14, 2021 58.28 58.38 58.28 58.33 57,959 +0.01(+0.02%)
Apr 13, 2021 58.27 58.32 58.21 58.32 71,252 +0.09(+0.16%)
Apr 12, 2021 58.20 58.24 58.20 58.23 182,748 +0.03(+0.05%)
Apr 09, 2021 58.19 58.20 58.14 58.20 72,375 +0.06(+0.10%)
Apr 08, 2021 58.08 58.20 58.08 58.14 107,126 +0.07(+0.11%)
Apr 07, 2021 58.03 58.08 58.01 58.08 121,127 +0.05(+0.08%)
Apr 06, 2021 58.02 58.04 57.98 58.03 106,311 +0.07(+0.11%)
Apr 05, 2021 57.95 58.02 57.95 57.97 119,924 +0.01(+0.02%)
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.