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 (%)
Jan 31, 2020 56.83 56.92 56.83 56.91 80,143 +0.08(+0.14%)
Jan 30, 2020 56.90 56.90 56.82 56.83 66,469 -0.03(-0.05%)
Jan 29, 2020 56.81 56.86 56.77 56.86 61,955 +0.07(+0.13%)
Jan 28, 2020 56.80 56.80 56.76 56.78 84,781 -0.03(-0.05%)
Jan 27, 2020 56.71 56.81 56.71 56.81 64,604 +0.13(+0.23%)
Jan 24, 2020 56.61 56.71 56.61 56.68 92,843 +0.07(+0.13%)
Jan 23, 2020 56.60 56.62 56.59 56.61 69,205 +0.05(+0.10%)
Jan 22, 2020 56.54 56.56 56.52 56.56 68,675 +0.01(+0.02%)
Jan 21, 2020 56.45 56.55 56.45 56.55 77,706 +0.11(+0.19%)
Jan 17, 2020 56.45 56.48 56.44 56.44 109,485 -0.08(-0.15%)
Jan 16, 2020 56.46 56.52 56.45 56.52 89,877 +0.06(+0.11%)
Jan 15, 2020 56.44 56.45 56.43 56.45 134,170 +0.08(+0.15%)
Jan 14, 2020 56.28 56.37 56.28 56.37 148,661 +0.04(+0.06%)
Jan 13, 2020 56.32 56.34 56.30 56.34 93,339 +0.01(+0.02%)
Jan 10, 2020 56.33 56.34 56.31 56.33 51,567 +0.01(+0.02%)
Jan 09, 2020 56.29 56.32 56.26 56.32 70,134 +0.08(+0.15%)
Jan 08, 2020 56.24 56.31 56.24 56.24 83,624 +0.00(+0.00%)
Jan 07, 2020 56.15 56.29 56.15 56.24 87,314 +0.06(+0.11%)
Jan 06, 2020 56.14 56.20 56.12 56.17 65,350 -0.02(-0.03%)
Jan 03, 2020 56.08 56.19 55.98 56.19 100,288 +0.26(+0.47%)
Jan 02, 2020 55.88 55.97 55.88 55.93 120,936 +0.00(+0.00%)
Dec 31, 2019 55.89 55.96 55.89 55.93 108,938 -0.02(-0.03%)
Dec 30, 2019 55.89 55.94 55.89 55.94 152,767 -0.01(-0.02%)
Dec 27, 2019 55.90 55.96 55.89 55.95 90,873 +0.05(+0.10%)
Dec 26, 2019 55.85 55.93 55.85 55.90 155,025 -0.00(-0.01%)
Dec 24, 2019 55.85 55.92 55.85 55.90 63,392 +0.04(+0.07%)
Dec 23, 2019 55.84 55.87 55.82 55.86 103,754 +0.02(+0.03%)
Dec 20, 2019 55.84 55.86 55.82 55.84 101,164 -0.06(-0.11%)
Dec 19, 2019 55.83 55.91 55.83 55.91 90,565 +0.01(+0.01%)
Dec 18, 2019 55.89 55.90 55.86 55.90 105,752 +0.04(+0.07%)
Dec 17, 2019 55.84 55.90 55.82 55.87 98,146 +0.04(+0.07%)
Dec 16, 2019 55.89 55.89 55.81 55.83 267,909 -0.08(-0.15%)
Dec 13, 2019 55.87 55.94 55.81 55.91 79,501 +0.07(+0.13%)
Dec 12, 2019 55.89 55.91 55.82 55.84 82,012 -0.05(-0.10%)
Dec 11, 2019 55.87 55.93 55.86 55.89 52,174 +0.06(+0.10%)
Dec 10, 2019 55.82 55.84 55.79 55.84 90,232 +0.01(+0.01%)
Dec 09, 2019 55.82 55.85 55.81 55.83 57,742 +0.05(+0.10%)
Dec 06, 2019 55.74 55.80 55.74 55.77 72,922 -0.04(-0.07%)
Dec 05, 2019 55.79 55.83 55.78 55.81 40,606 +0.02(+0.03%)
Dec 04, 2019 55.79 55.84 55.78 55.79 88,853 -0.03(-0.05%)
Dec 03, 2019 55.82 55.88 55.76 55.82 113,940 +0.12(+0.22%)
Dec 02, 2019 55.66 55.72 55.66 55.70 94,008 -0.07(-0.13%)
Nov 29, 2019 55.79 55.79 55.76 55.77 18,892 -0.02(-0.03%)
Nov 27, 2019 55.72 55.81 55.72 55.79 82,601 +0.02(+0.03%)
Nov 26, 2019 55.67 55.78 55.67 55.77 284,118 +0.11(+0.20%)
Nov 25, 2019 55.60 55.73 55.60 55.66 97,117 +0.05(+0.08%)
Nov 22, 2019 55.70 55.70 55.62 55.62 66,783 +0.01(+0.02%)
Nov 21, 2019 55.55 55.64 55.55 55.61 77,735 -0.09(-0.16%)
Nov 20, 2019 55.61 55.71 55.61 55.69 113,587 +0.11(+0.20%)
Nov 19, 2019 55.54 55.58 55.50 55.58 168,146 +0.04(+0.07%)
Nov 18, 2019 55.47 55.55 55.47 55.54 108,771 +0.07(+0.13%)
Nov 15, 2019 55.44 55.54 55.44 55.47 64,257 -0.05(-0.08%)
Nov 14, 2019 55.51 55.55 55.46 55.52 79,266 +0.20(+0.36%)
Nov 13, 2019 55.35 55.46 55.32 55.32 79,294 -0.05(-0.09%)
Nov 12, 2019 55.37 55.38 55.29 55.37 41,124 -0.01(-0.02%)
Nov 11, 2019 55.32 55.38 55.32 55.38 40,336 +0.04(+0.07%)
Nov 08, 2019 55.38 55.38 55.29 55.34 82,271 -0.01(-0.02%)
Nov 07, 2019 55.46 55.53 55.30 55.35 135,211 -0.15(-0.28%)
Nov 06, 2019 55.50 55.53 55.48 55.51 73,314 -0.01(-0.02%)
Nov 05, 2019 55.53 55.56 55.47 55.52 88,022 -0.15(-0.26%)
Nov 04, 2019 55.67 55.68 55.63 55.66 66,390 -0.04(-0.07%)
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.