California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.26 57.29 57.10 57.25 185,962 -0.00(-0.01%)
Jun 29, 2020 57.30 57.30 57.23 57.25 162,498 +0.00(+0.01%)
Jun 26, 2020 57.29 57.29 57.21 57.25 114,876 +0.02(+0.03%)
Jun 25, 2020 57.12 57.24 57.12 57.23 140,708 +0.12(+0.21%)
Jun 24, 2020 57.21 57.24 57.11 57.11 174,899 -0.13(-0.22%)
Jun 23, 2020 57.26 57.26 57.10 57.24 145,629 +0.00(+0.00%)
Jun 22, 2020 57.23 57.31 57.18 57.24 645,326 +0.02(+0.03%)
Jun 19, 2020 57.18 57.23 57.18 57.22 96,960 +0.01(+0.02%)
Jun 18, 2020 57.17 57.23 57.15 57.21 109,917 +0.10(+0.18%)
Jun 17, 2020 57.18 57.19 57.08 57.11 98,623 -0.10(-0.18%)
Jun 16, 2020 57.18 57.21 57.11 57.21 129,209 -0.01(-0.02%)
Jun 15, 2020 57.06 57.29 57.06 57.22 130,536 +0.08(+0.14%)
Jun 12, 2020 57.20 57.26 57.01 57.14 227,363 -0.03(-0.05%)
Jun 11, 2020 57.20 57.29 57.16 57.17 135,158 +0.01(+0.02%)
Jun 10, 2020 57.14 57.20 57.12 57.16 119,953 -0.01(-0.02%)
Jun 09, 2020 57.10 57.18 56.94 57.17 356,548 +0.09(+0.16%)
Jun 08, 2020 57.08 57.08 56.95 57.07 221,617 +0.19(+0.34%)
Jun 05, 2020 57.04 57.07 56.87 56.88 243,433 -0.18(-0.32%)
Jun 04, 2020 57.24 57.24 57.06 57.06 125,144 -0.12(-0.21%)
Jun 03, 2020 57.24 57.30 57.18 57.18 104,442 -0.02(-0.03%)
Jun 02, 2020 57.29 57.32 57.19 57.20 353,682 -0.08(-0.14%)
Jun 01, 2020 57.31 57.37 57.29 57.29 137,423 -0.07(-0.13%)
May 29, 2020 57.36 57.37 57.29 57.36 95,809 +0.27(+0.47%)
May 28, 2020 57.20 57.28 57.06 57.09 118,897 -0.15(-0.26%)
May 27, 2020 57.24 57.30 57.19 57.24 69,581 +0.07(+0.13%)
May 26, 2020 57.24 57.37 57.16 57.17 137,384 -0.18(-0.32%)
May 22, 2020 57.19 57.35 57.17 57.35 121,801 +0.23(+0.40%)
May 21, 2020 57.08 57.14 57.06 57.12 145,439 +0.08(+0.15%)
May 20, 2020 56.82 57.13 56.82 57.04 284,859 +0.28(+0.49%)
May 19, 2020 56.56 57.02 56.56 56.76 253,625 +0.19(+0.34%)
May 18, 2020 56.61 56.71 56.57 56.57 79,086 -0.02(-0.04%)
May 15, 2020 56.42 56.66 56.42 56.60 97,006 +0.06(+0.10%)
May 14, 2020 56.31 56.55 56.31 56.54 153,973 +0.23(+0.41%)
May 13, 2020 56.22 56.42 56.20 56.31 114,944 -0.06(-0.10%)
May 12, 2020 56.28 56.38 56.18 56.37 123,571 +0.13(+0.23%)
May 11, 2020 56.24 56.26 56.07 56.24 86,175 +0.07(+0.13%)
May 08, 2020 56.10 56.22 55.97 56.16 84,391 +0.08(+0.15%)
May 07, 2020 56.02 56.10 55.95 56.08 111,698 +0.25(+0.44%)
May 06, 2020 55.95 56.10 55.80 55.83 172,590 +0.00(+0.00%)
May 05, 2020 55.81 55.88 55.78 55.83 184,603 +0.09(+0.16%)
May 04, 2020 55.61 55.80 55.51 55.74 174,913 +0.28(+0.50%)
May 01, 2020 55.18 55.58 55.18 55.47 140,506 +0.59(+1.07%)
Apr 30, 2020 54.89 55.24 54.80 54.88 596,328 -0.15(-0.27%)
Apr 29, 2020 55.07 55.13 54.92 55.03 329,016 -0.05(-0.08%)
Apr 28, 2020 55.10 55.36 54.90 55.07 311,412 -0.23(-0.41%)
Apr 27, 2020 55.11 55.45 55.01 55.30 493,348 +0.03(+0.05%)
Apr 24, 2020 55.02 55.34 54.95 55.27 147,627 +0.20(+0.37%)
Apr 23, 2020 55.69 55.69 55.07 55.07 150,302 -0.47(-0.84%)
Apr 22, 2020 55.81 55.85 55.28 55.54 203,990 -0.12(-0.21%)
Apr 21, 2020 55.73 55.86 55.42 55.66 174,548 -0.22(-0.39%)
Apr 20, 2020 55.72 56.08 55.72 55.88 136,082 -0.11(-0.20%)
Apr 17, 2020 55.95 56.15 55.92 55.99 118,319 -0.24(-0.42%)
Apr 16, 2020 55.99 56.38 55.99 56.23 227,634 +0.06(+0.10%)
Apr 15, 2020 56.26 56.26 56.00 56.17 127,626 +0.07(+0.13%)
Apr 14, 2020 55.94 56.10 55.88 56.10 109,090 +0.21(+0.38%)
Apr 13, 2020 55.75 56.03 55.71 55.89 170,221 +0.14(+0.25%)
Apr 09, 2020 55.43 56.00 55.43 55.75 199,378 +0.25(+0.45%)
Apr 08, 2020 55.15 55.59 55.15 55.50 167,553 +0.24(+0.43%)
Apr 07, 2020 55.10 55.39 55.08 55.26 154,707 +0.66(+1.21%)
Apr 06, 2020 54.57 55.03 54.57 54.60 338,294 +0.26(+0.47%)
Apr 03, 2020 54.07 54.65 54.07 54.35 220,732 +0.20(+0.37%)
Apr 02, 2020 54.39 54.46 54.00 54.14 212,902 -0.25(-0.46%)
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.