California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.26 58.36 58.26 58.36 80,139 +0.07(+0.11%)
Oct 28, 2021 58.23 58.31 58.23 58.30 50,224 +0.02(+0.03%)
Oct 27, 2021 58.29 58.29 58.22 58.28 76,874 +0.11(+0.19%)
Oct 26, 2021 58.21 58.17 162,248 -0.06(-0.10%)
Oct 25, 2021 58.17 58.24 58.17 58.23 105,226 +0.02(+0.04%)
Oct 22, 2021 58.17 58.23 58.17 58.20 235,932 +0.01(+0.02%)
Oct 21, 2021 58.35 58.35 58.17 58.19 86,078 -0.13(-0.23%)
Oct 20, 2021 58.29 58.35 58.29 58.33 57,080 +0.03(+0.05%)
Oct 19, 2021 58.30 58.35 58.30 58.30 80,032 -0.05(-0.08%)
Oct 18, 2021 58.33 58.38 58.33 58.34 102,603 +0.02(+0.03%)
Oct 15, 2021 58.31 58.36 58.31 58.33 65,424 -0.04(-0.06%)
Oct 14, 2021 58.36 58.36 58.30 58.36 98,825 +0.05(+0.08%)
Oct 13, 2021 58.27 58.33 58.27 58.32 70,257 -0.03(-0.05%)
Oct 12, 2021 58.33 58.34 58.29 58.34 60,275 +0.12(+0.21%)
Oct 11, 2021 58.22 58.26 58.22 58.22 150,161 -0.08(-0.14%)
Oct 08, 2021 58.30 58.32 58.28 58.30 112,967 -0.02(-0.04%)
Oct 07, 2021 58.35 58.35 58.30 58.33 87,764 -0.04(-0.06%)
Oct 06, 2021 58.40 58.40 58.34 58.36 70,236 -0.01(-0.02%)
Oct 05, 2021 58.36 58.43 58.35 58.37 85,057 +0.01(+0.02%)
Oct 04, 2021 58.44 58.44 58.36 58.36 189,818 -0.04(-0.06%)
Oct 01, 2021 58.42 58.42 58.36 58.40 174,545 +0.05(+0.08%)
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%)
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.