California Muni Bond Ishares ETF (NY: CMF )

58.04 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 51.49 51.51 51.43 51.49 186,336 +0.09(+0.17%)
Nov 29, 2018 51.34 51.42 51.34 51.40 282,226 +0.10(+0.19%)
Nov 28, 2018 51.24 51.32 51.23 51.30 212,580 +0.06(+0.12%)
Nov 27, 2018 51.27 51.28 51.19 51.24 146,093 +0.02(+0.03%)
Nov 26, 2018 51.21 51.27 51.19 51.22 138,668 -0.04(-0.09%)
Nov 23, 2018 51.26 51.27 51.25 51.26 15,481 +0.06(+0.12%)
Nov 21, 2018 51.20 51.20 51.20 0 -0.05(-0.10%)
Nov 20, 2018 51.23 51.28 51.23 51.26 93,350 +0.06(+0.12%)
Nov 19, 2018 51.15 51.21 51.15 51.19 205,563 +0.03(+0.05%)
Nov 16, 2018 51.10 51.18 51.06 51.17 77,294 +0.09(+0.17%)
Nov 15, 2018 51.12 51.12 51.03 51.08 256,052 +0.01(+0.02%)
Nov 14, 2018 51.02 51.08 50.98 51.07 152,509 +0.04(+0.09%)
Nov 13, 2018 50.98 51.07 50.98 51.02 242,056 +0.03(+0.05%)
Nov 12, 2018 51.02 51.04 50.94 51.00 161,903 +0.07(+0.14%)
Nov 09, 2018 50.96 50.97 50.86 50.93 101,301 +0.04(+0.09%)
Nov 08, 2018 50.91 50.94 50.84 50.88 179,586 +0.03(+0.05%)
Nov 07, 2018 50.94 50.95 50.81 50.85 152,459 +0.09(+0.18%)
Nov 06, 2018 50.85 50.85 50.72 50.77 189,029 -0.02(-0.04%)
Nov 05, 2018 50.88 50.89 50.76 50.78 707,569 -0.01(-0.02%)
Nov 02, 2018 50.96 50.96 50.77 50.79 606,574 -0.20(-0.38%)
Nov 01, 2018 50.95 50.99 50.92 50.99 736,910 +0.08(+0.16%)
Oct 31, 2018 50.99 51.03 50.88 50.91 499,237 -0.09(-0.17%)
Oct 30, 2018 51.03 51.09 50.99 50.99 197,714 -0.05(-0.10%)
Oct 29, 2018 51.07 51.14 51.03 51.05 243,350 -0.02(-0.03%)
Oct 26, 2018 51.15 51.17 51.06 51.07 103,637 +0.02(+0.03%)
Oct 25, 2018 51.10 51.13 51.05 51.05 556,659 -0.07(-0.14%)
Oct 24, 2018 51.07 51.13 51.07 51.12 138,882 +0.17(+0.33%)
Oct 23, 2018 51.11 51.14 50.95 50.95 85,929 -0.07(-0.14%)
Oct 22, 2018 51.04 51.04 50.98 51.02 369,266 +0.04(+0.09%)
Oct 19, 2018 50.94 51.00 50.94 50.98 82,954 +0.05(+0.10%)
Oct 18, 2018 50.98 51.02 50.84 50.92 106,376 -0.02(-0.04%)
Oct 17, 2018 50.97 51.02 50.94 50.95 121,218 -0.03(-0.06%)
Oct 16, 2018 50.99 51.02 50.95 50.98 124,103 +0.05(+0.09%)
Oct 15, 2018 50.98 50.98 50.90 50.93 398,496 +0.08(+0.15%)
Oct 12, 2018 51.00 51.00 50.85 50.85 328,447 -0.07(-0.14%)
Oct 11, 2018 51.06 51.06 50.92 50.92 669,732 +0.02(+0.03%)
Oct 10, 2018 51.04 51.04 50.90 50.91 390,968 -0.16(-0.31%)
Oct 09, 2018 51.23 51.23 51.07 51.07 111,222 -0.03(-0.05%)
Oct 08, 2018 51.16 51.21 51.09 51.09 258,263 -0.09(-0.17%)
Oct 05, 2018 51.25 51.25 51.11 51.18 137,921 -0.07(-0.14%)
Oct 04, 2018 51.29 51.30 51.25 51.25 432,091 -0.02(-0.03%)
Oct 03, 2018 51.45 51.49 51.27 51.27 667,174 -0.23(-0.45%)
Oct 02, 2018 51.51 51.54 51.47 51.50 78,059 +0.05(+0.10%)
Oct 01, 2018 51.49 51.49 51.41 51.45 61,484 -0.05(-0.09%)
Sep 28, 2018 51.49 51.55 51.49 51.49 96,512 +0.00(+0.00%)
Sep 27, 2018 51.46 51.51 51.42 51.49 64,803 +0.11(+0.21%)
Sep 26, 2018 51.36 51.41 51.33 51.39 226,885 +0.06(+0.12%)
Sep 25, 2018 51.34 51.40 51.28 51.32 131,864 -0.04(-0.09%)
Sep 24, 2018 51.38 51.41 51.33 51.37 242,925 -0.05(-0.10%)
Sep 21, 2018 51.41 51.43 51.37 51.42 109,350 +0.01(+0.02%)
Sep 20, 2018 51.46 51.48 51.37 51.41 149,511 -0.06(-0.11%)
Sep 19, 2018 51.55 51.55 51.47 51.47 310,366 -0.04(-0.07%)
Sep 18, 2018 51.56 51.58 51.51 51.51 75,206 -0.06(-0.11%)
Sep 17, 2018 51.56 51.60 51.53 51.56 145,227 -0.04(-0.07%)
Sep 14, 2018 51.62 51.64 51.57 51.60 120,387 -0.09(-0.17%)
Sep 13, 2018 51.65 51.71 51.64 51.69 57,244 +0.02(+0.03%)
Sep 12, 2018 51.70 51.70 51.64 51.67 121,809 +0.02(+0.04%)
Sep 11, 2018 51.70 51.71 51.65 51.65 89,814 -0.04(-0.07%)
Sep 10, 2018 51.72 51.72 51.68 51.69 56,185 -0.02(-0.03%)
Sep 07, 2018 51.76 51.76 51.68 51.71 94,035 -0.16(-0.30%)
Sep 06, 2018 51.85 51.88 51.83 51.86 57,728 +0.01(+0.03%)
Sep 05, 2018 51.88 51.88 51.80 51.85 105,330 +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.