California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.26 58.36 58.26 58.36 80,140 +0.07(+0.11%)
Oct 28, 2021 58.23 58.31 58.23 58.30 50,225 +0.02(+0.03%)
Oct 27, 2021 58.29 58.29 58.22 58.28 76,875 +0.11(+0.19%)
Oct 26, 2021 58.21 58.16 162,251 -0.06(-0.11%)
Oct 25, 2021 58.17 58.24 58.17 58.23 105,228 +0.02(+0.04%)
Oct 22, 2021 58.16 58.23 58.16 58.20 235,936 +0.01(+0.02%)
Oct 21, 2021 58.35 58.35 58.17 58.19 86,079 -0.13(-0.23%)
Oct 20, 2021 58.29 58.35 58.29 58.32 57,081 +0.03(+0.05%)
Oct 19, 2021 58.30 58.35 58.30 58.30 80,034 -0.05(-0.08%)
Oct 18, 2021 58.32 58.38 58.32 58.34 102,605 +0.02(+0.03%)
Oct 15, 2021 58.31 58.36 58.31 58.32 65,425 -0.04(-0.06%)
Oct 14, 2021 58.36 58.36 58.30 58.36 98,826 +0.05(+0.08%)
Oct 13, 2021 58.27 58.33 58.27 58.31 70,258 -0.03(-0.05%)
Oct 12, 2021 58.32 58.34 58.29 58.34 60,276 +0.12(+0.21%)
Oct 11, 2021 58.22 58.26 58.22 58.22 150,164 -0.08(-0.14%)
Oct 08, 2021 58.30 58.31 58.28 58.30 112,969 -0.02(-0.04%)
Oct 07, 2021 58.35 58.35 58.30 58.32 87,765 -0.04(-0.06%)
Oct 06, 2021 58.40 58.40 58.34 58.36 70,237 -0.01(-0.02%)
Oct 05, 2021 58.36 58.43 58.35 58.37 85,058 +0.01(+0.02%)
Oct 04, 2021 58.44 58.44 58.36 58.36 189,822 -0.04(-0.06%)
Oct 01, 2021 58.42 58.42 58.36 58.40 174,548 +0.05(+0.08%)
Sep 30, 2021 58.41 58.41 58.34 58.35 180,061 -0.06(-0.10%)
Sep 29, 2021 58.41 58.43 58.37 58.41 124,808 -0.03(-0.05%)
Sep 28, 2021 58.55 58.55 58.39 58.44 270,432 -0.18(-0.31%)
Sep 27, 2021 58.59 58.65 58.59 58.63 293,013 -0.03(-0.05%)
Sep 24, 2021 58.64 58.70 58.64 58.65 42,081 -0.00(-0.01%)
Sep 23, 2021 58.75 58.75 58.65 58.66 83,848 -0.18(-0.30%)
Sep 22, 2021 58.81 58.85 58.80 58.84 55,775 +0.00(+0.00%)
Sep 21, 2021 58.85 58.85 58.80 58.84 52,556 -0.01(-0.02%)
Sep 20, 2021 58.87 58.87 58.81 58.85 96,048 +0.05(+0.08%)
Sep 17, 2021 58.77 58.80 58.75 58.80 54,474 +0.03(+0.05%)
Sep 16, 2021 58.77 58.78 58.75 58.77 40,048 -0.04(-0.06%)
Sep 15, 2021 58.76 58.81 58.76 58.81 73,375 -0.01(-0.02%)
Sep 14, 2021 58.79 58.82 58.77 58.82 91,165 +0.04(+0.07%)
Sep 13, 2021 58.75 58.79 58.75 58.78 77,653 +0.01(+0.02%)
Sep 10, 2021 58.72 58.79 58.72 58.77 58,335 +0.00(+0.01%)
Sep 09, 2021 58.77 58.78 58.72 58.76 85,532 +0.01(+0.02%)
Sep 08, 2021 58.57 58.76 58.57 58.75 127,611 +0.17(+0.29%)
Sep 07, 2021 58.61 58.65 58.58 58.58 136,240 -0.14(-0.24%)
Sep 03, 2021 58.70 58.75 58.70 58.72 67,540 -0.05(-0.08%)
Sep 02, 2021 58.77 58.79 58.75 58.77 64,233 +0.00(+0.00%)
Sep 01, 2021 58.78 58.81 58.74 58.77 93,542 -0.02(-0.04%)
Aug 31, 2021 58.78 58.82 58.78 58.79 80,942 -0.01(-0.02%)
Aug 30, 2021 58.76 58.81 58.76 58.80 59,194 -0.01(-0.02%)
Aug 27, 2021 58.77 58.81 58.77 58.81 62,606 +0.01(+0.02%)
Aug 26, 2021 58.76 58.80 58.75 58.80 73,313 -0.02(-0.03%)
Aug 25, 2021 58.81 58.84 58.81 58.82 121,011 -0.03(-0.05%)
Aug 24, 2021 58.88 58.88 58.82 58.85 57,969 -0.01(-0.02%)
Aug 23, 2021 58.83 58.86 58.82 58.86 79,512 +0.00(+0.01%)
Aug 20, 2021 58.82 58.88 58.82 58.85 55,825 +0.00(+0.01%)
Aug 19, 2021 58.88 58.88 58.81 58.85 81,092 +0.01(+0.01%)
Aug 18, 2021 58.81 58.89 58.81 58.84 73,915 -0.01(-0.02%)
Aug 17, 2021 58.81 58.87 58.80 58.85 58,819 -0.01(-0.01%)
Aug 16, 2021 58.81 58.86 58.81 58.86 75,613 -0.00(-0.00%)
Aug 13, 2021 58.81 58.86 58.81 58.86 74,552 +0.01(+0.02%)
Aug 12, 2021 58.85 58.90 58.83 58.85 97,522 -0.05(-0.09%)
Aug 11, 2021 58.94 58.94 58.89 58.90 65,782 -0.02(-0.03%)
Aug 10, 2021 58.99 58.99 58.92 58.92 67,202 -0.04(-0.06%)
Aug 09, 2021 59.00 59.00 58.92 58.95 52,677 -0.01(-0.02%)
Aug 06, 2021 59.03 59.03 58.94 58.96 53,779 -0.08(-0.13%)
Aug 05, 2021 58.99 59.07 58.99 59.04 153,368 +0.04(+0.06%)
Aug 04, 2021 59.02 59.06 58.96 59.00 70,826 -0.08(-0.13%)
Aug 03, 2021 59.06 59.08 59.00 59.08 182,122 +0.08(+0.14%)
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.