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 (%)
May 28, 2021 58.52 58.53 58.48 58.51 129,188 +0.02(+0.03%)
May 27, 2021 58.52 58.52 58.47 58.49 65,392 -0.04(-0.06%)
May 26, 2021 58.48 58.52 58.43 58.52 51,031 +0.07(+0.11%)
May 25, 2021 58.47 58.47 58.41 58.46 75,494 +0.09(+0.16%)
May 24, 2021 58.41 58.45 58.37 58.37 130,638 -0.08(-0.14%)
May 21, 2021 58.41 58.46 58.40 58.45 63,327 +0.07(+0.13%)
May 20, 2021 58.35 58.43 58.35 58.38 53,031 +0.04(+0.06%)
May 19, 2021 58.30 58.42 58.30 58.34 73,700 -0.08(-0.14%)
May 18, 2021 58.39 58.42 58.37 58.42 111,524 +0.00(+0.00%)
May 17, 2021 58.35 58.42 58.35 58.42 143,860 +0.07(+0.11%)
May 14, 2021 58.36 58.40 58.32 58.36 100,082 +0.01(+0.02%)
May 13, 2021 58.31 58.36 58.31 58.35 74,126 +0.01(+0.02%)
May 12, 2021 58.41 58.41 58.33 58.34 91,936 -0.11(-0.19%)
May 11, 2021 58.45 58.45 58.38 58.45 91,719 -0.01(-0.02%)
May 10, 2021 58.53 58.53 58.45 58.46 200,783 -0.03(-0.05%)
May 07, 2021 58.52 58.53 58.47 58.49 115,907 +0.05(+0.08%)
May 06, 2021 58.44 58.49 58.40 58.44 93,659 -0.02(-0.03%)
May 05, 2021 58.46 58.50 58.36 58.46 288,883 +0.03(+0.05%)
May 04, 2021 58.38 58.47 58.38 58.43 107,372 +0.05(+0.08%)
May 03, 2021 58.47 58.48 58.38 58.38 114,994 -0.06(-0.10%)
Apr 30, 2021 58.48 58.48 58.40 58.44 97,965 +0.01(+0.02%)
Apr 29, 2021 58.51 58.51 58.43 58.43 93,830 -0.07(-0.13%)
Apr 28, 2021 58.54 58.58 58.48 58.51 102,335 -0.06(-0.10%)
Apr 27, 2021 58.57 58.63 58.54 58.56 1,298,910 -0.01(-0.02%)
Apr 26, 2021 58.55 58.58 58.53 58.57 131,785 +0.02(+0.03%)
Apr 23, 2021 58.53 58.57 58.53 58.55 101,819 +0.00(+0.00%)
Apr 22, 2021 58.53 58.55 58.48 58.55 100,872 +0.07(+0.13%)
Apr 21, 2021 58.49 58.51 58.43 58.48 113,572 +0.03(+0.05%)
Apr 20, 2021 58.48 58.50 58.44 58.45 65,771 -0.02(-0.03%)
Apr 19, 2021 58.46 58.48 58.40 58.47 74,878 -0.01(-0.02%)
Apr 16, 2021 58.43 58.50 58.42 58.48 81,798 -0.02(-0.03%)
Apr 15, 2021 58.47 58.56 58.45 58.50 83,347 +0.17(+0.29%)
Apr 14, 2021 58.28 58.38 58.28 58.33 57,960 +0.01(+0.02%)
Apr 13, 2021 58.27 58.32 58.21 58.32 71,253 +0.09(+0.16%)
Apr 12, 2021 58.20 58.24 58.20 58.23 182,752 +0.03(+0.05%)
Apr 09, 2021 58.19 58.20 58.14 58.20 72,376 +0.06(+0.10%)
Apr 08, 2021 58.08 58.20 58.08 58.14 107,128 +0.07(+0.11%)
Apr 07, 2021 58.03 58.08 58.01 58.08 121,129 +0.05(+0.08%)
Apr 06, 2021 58.02 58.04 57.98 58.03 106,313 +0.07(+0.11%)
Apr 05, 2021 57.95 58.02 57.95 57.96 119,926 +0.01(+0.02%)
Apr 01, 2021 57.97 57.97 57.90 57.95 159,421 +0.01(+0.02%)
Mar 31, 2021 57.89 57.95 57.89 57.94 69,112 +0.01(+0.02%)
Mar 30, 2021 57.91 57.94 57.86 57.93 80,502 +0.03(+0.05%)
Mar 29, 2021 57.91 57.94 57.90 57.91 58,237 +0.02(+0.03%)
Mar 26, 2021 57.85 57.94 57.85 57.89 72,259 -0.01(-0.02%)
Mar 25, 2021 57.95 57.97 57.90 57.90 134,290 +0.02(+0.03%)
Mar 24, 2021 57.91 57.91 57.83 57.88 115,981 -0.02(-0.03%)
Mar 23, 2021 57.82 57.90 57.80 57.90 112,877 +0.14(+0.24%)
Mar 22, 2021 57.72 57.78 57.72 57.76 73,789 +0.04(+0.06%)
Mar 19, 2021 57.77 57.77 57.68 57.72 57,892 -0.01(-0.02%)
Mar 18, 2021 57.76 57.79 57.68 57.73 86,710 -0.26(-0.44%)
Mar 17, 2021 57.94 58.02 57.91 57.98 133,412 -0.10(-0.17%)
Mar 16, 2021 58.05 58.09 58.00 58.08 112,480 +0.05(+0.08%)
Mar 15, 2021 58.02 58.05 57.97 58.04 68,286 +0.15(+0.26%)
Mar 12, 2021 57.92 57.95 57.85 57.89 111,390 -0.13(-0.23%)
Mar 11, 2021 57.99 58.07 57.99 58.02 158,622 +0.03(+0.05%)
Mar 10, 2021 57.85 57.99 57.85 57.99 121,547 +0.10(+0.18%)
Mar 09, 2021 57.77 57.90 57.77 57.89 87,222 +0.17(+0.29%)
Mar 08, 2021 57.74 57.78 57.71 57.72 84,840 +0.03(+0.05%)
Mar 05, 2021 57.67 57.74 57.63 57.69 87,053 +0.02(+0.03%)
Mar 04, 2021 57.62 57.75 57.62 57.67 80,315 +0.09(+0.16%)
Mar 03, 2021 57.57 57.66 57.56 57.58 62,863 -0.10(-0.18%)
Mar 02, 2021 57.57 57.68 57.57 57.68 126,461 +0.11(+0.19%)
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.