California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.57 52.65 52.56 52.60 71,240 -0.01(-0.02%)
Feb 27, 2019 52.71 52.72 52.59 52.61 77,351 -0.16(-0.31%)
Feb 26, 2019 52.70 52.78 52.70 52.77 69,050 +0.13(+0.26%)
Feb 25, 2019 52.55 52.69 52.55 52.64 228,058 -0.03(-0.05%)
Feb 22, 2019 52.63 52.70 52.61 52.66 62,026 +0.08(+0.15%)
Feb 21, 2019 52.59 52.63 52.55 52.58 90,663 -0.06(-0.12%)
Feb 20, 2019 52.61 52.66 52.61 52.64 56,397 +0.03(+0.05%)
Feb 19, 2019 52.65 52.65 52.58 52.62 129,040 -0.02(-0.03%)
Feb 15, 2019 52.56 52.66 52.56 52.64 134,093 +0.00(+0.00%)
Feb 14, 2019 52.63 52.65 52.61 52.64 70,962 +0.09(+0.17%)
Feb 13, 2019 52.60 52.61 52.53 52.55 54,552 -0.10(-0.19%)
Feb 12, 2019 52.59 52.66 52.58 52.64 101,866 +0.08(+0.15%)
Feb 11, 2019 52.57 52.64 52.42 52.56 193,750 -0.01(-0.02%)
Feb 08, 2019 52.56 52.58 52.50 52.57 71,843 +0.03(+0.05%)
Feb 07, 2019 52.43 52.56 52.40 52.55 96,703 +0.19(+0.36%)
Feb 06, 2019 52.40 52.40 52.35 52.36 212,866 -0.04(-0.07%)
Feb 05, 2019 52.37 52.40 52.35 52.39 67,930 -0.03(-0.05%)
Feb 04, 2019 52.39 52.45 52.37 52.42 90,846 +0.04(+0.07%)
Feb 01, 2019 52.47 52.47 52.38 52.38 116,355 -0.08(-0.14%)
Jan 31, 2019 52.39 52.48 52.39 52.46 73,749 +0.21(+0.39%)
Jan 30, 2019 52.32 52.34 52.25 52.25 128,729 -0.08(-0.15%)
Jan 29, 2019 52.25 52.33 52.25 52.33 55,424 +0.15(+0.29%)
Jan 28, 2019 52.17 52.29 52.17 52.18 76,294 +0.00(+0.00%)
Jan 25, 2019 52.21 52.24 52.18 52.18 47,721 -0.08(-0.15%)
Jan 24, 2019 52.24 52.28 52.23 52.26 52,753 +0.09(+0.17%)
Jan 23, 2019 52.19 52.25 52.17 52.17 86,416 -0.07(-0.14%)
Jan 22, 2019 52.35 52.35 52.18 52.25 95,670 +0.04(+0.09%)
Jan 18, 2019 52.25 52.31 52.20 52.20 69,180 -0.03(-0.05%)
Jan 17, 2019 52.28 52.28 52.20 52.23 48,716 +0.04(+0.07%)
Jan 16, 2019 52.28 52.29 52.19 52.19 83,075 -0.11(-0.21%)
Jan 15, 2019 52.30 52.32 52.28 52.30 77,702 +0.00(+0.00%)
Jan 14, 2019 52.33 52.33 52.27 52.30 165,144 +0.09(+0.17%)
Jan 11, 2019 52.25 52.28 52.18 52.21 82,591 +0.08(+0.15%)
Jan 10, 2019 52.26 52.27 52.13 52.13 114,832 -0.06(-0.12%)
Jan 09, 2019 52.30 52.30 52.17 52.19 81,683 -0.07(-0.14%)
Jan 08, 2019 52.36 52.39 52.26 52.26 105,066 -0.12(-0.22%)
Jan 07, 2019 52.40 52.45 52.36 52.38 96,552 +0.04(+0.09%)
Jan 04, 2019 52.37 52.37 52.27 52.33 125,731 -0.13(-0.26%)
Jan 03, 2019 52.41 52.48 52.34 52.47 96,356 +0.21(+0.39%)
Jan 02, 2019 52.26 52.36 52.23 52.26 200,641 -0.03(-0.06%)
Dec 31, 2018 52.25 52.31 52.24 52.29 140,148 +0.03(+0.06%)
Dec 28, 2018 52.23 52.31 52.23 52.26 166,635 +0.00(+0.00%)
Dec 27, 2018 52.25 52.49 52.21 52.26 169,822 +0.12(+0.22%)
Dec 26, 2018 52.28 52.29 52.13 52.15 142,079 -0.11(-0.21%)
Dec 24, 2018 52.23 52.31 52.17 52.25 158,700 +0.00(+0.01%)
Dec 21, 2018 52.14 52.27 52.14 52.25 276,161 +0.15(+0.28%)
Dec 20, 2018 52.08 52.19 52.08 52.10 162,182 +0.02(+0.04%)
Dec 19, 2018 52.02 52.10 51.99 52.08 220,964 +0.13(+0.25%)
Dec 18, 2018 51.90 52.01 51.90 51.95 206,272 +0.18(+0.34%)
Dec 17, 2018 51.76 51.85 51.76 51.77 1,061,504 +0.04(+0.09%)
Dec 14, 2018 51.76 51.80 51.73 51.73 105,923 -0.04(-0.09%)
Dec 13, 2018 51.75 51.86 51.75 51.77 160,527 +0.03(+0.05%)
Dec 12, 2018 51.72 51.76 51.72 51.75 151,494 +0.00(+0.00%)
Dec 11, 2018 51.78 51.84 51.75 51.75 231,409 -0.09(-0.17%)
Dec 10, 2018 51.76 51.85 51.76 51.84 138,125 +0.00(+0.00%)
Dec 07, 2018 51.79 51.86 51.72 51.84 149,143 +0.05(+0.10%)
Dec 06, 2018 51.71 51.80 51.69 51.78 305,433 +0.15(+0.29%)
Dec 04, 2018 51.64 51.68 51.58 51.63 189,900 +0.16(+0.31%)
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.