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 (%)
Oct 31, 2018 50.99 51.03 50.88 50.90 499,245 -0.09(-0.17%)
Oct 30, 2018 51.03 51.09 50.99 50.99 197,718 -0.05(-0.10%)
Oct 29, 2018 51.06 51.14 51.03 51.05 243,354 -0.02(-0.03%)
Oct 26, 2018 51.15 51.17 51.06 51.06 103,639 +0.02(+0.03%)
Oct 25, 2018 51.10 51.13 51.05 51.05 556,668 -0.07(-0.14%)
Oct 24, 2018 51.06 51.13 51.06 51.12 138,884 +0.17(+0.33%)
Oct 23, 2018 51.11 51.14 50.95 50.95 85,930 -0.07(-0.14%)
Oct 22, 2018 51.04 51.04 50.98 51.02 369,272 +0.04(+0.09%)
Oct 19, 2018 50.94 51.00 50.94 50.98 82,956 +0.05(+0.10%)
Oct 18, 2018 50.98 51.02 50.84 50.92 106,378 -0.02(-0.04%)
Oct 17, 2018 50.97 51.02 50.94 50.94 121,220 -0.03(-0.06%)
Oct 16, 2018 50.99 51.02 50.95 50.98 124,105 +0.05(+0.09%)
Oct 15, 2018 50.98 50.98 50.90 50.93 398,502 +0.08(+0.15%)
Oct 12, 2018 51.00 51.00 50.85 50.85 328,453 -0.07(-0.14%)
Oct 11, 2018 51.06 51.06 50.92 50.92 669,743 +0.02(+0.03%)
Oct 10, 2018 51.04 51.04 50.90 50.90 390,975 -0.16(-0.31%)
Oct 09, 2018 51.23 51.23 51.06 51.06 111,224 -0.03(-0.05%)
Oct 08, 2018 51.16 51.21 51.09 51.09 258,267 -0.09(-0.17%)
Oct 05, 2018 51.25 51.25 51.11 51.18 137,923 -0.07(-0.14%)
Oct 04, 2018 51.29 51.30 51.25 51.25 432,099 -0.02(-0.03%)
Oct 03, 2018 51.45 51.49 51.27 51.27 667,185 -0.23(-0.45%)
Oct 02, 2018 51.51 51.54 51.47 51.50 78,061 +0.05(+0.10%)
Oct 01, 2018 51.49 51.49 51.41 51.45 61,485 -0.05(-0.09%)
Sep 28, 2018 51.49 51.55 51.49 51.49 96,514 +0.00(+0.00%)
Sep 27, 2018 51.46 51.50 51.42 51.49 64,804 +0.11(+0.21%)
Sep 26, 2018 51.36 51.41 51.33 51.39 226,889 +0.06(+0.12%)
Sep 25, 2018 51.34 51.39 51.28 51.32 131,866 -0.04(-0.09%)
Sep 24, 2018 51.38 51.41 51.33 51.37 242,929 -0.05(-0.10%)
Sep 21, 2018 51.41 51.43 51.37 51.42 109,352 +0.01(+0.02%)
Sep 20, 2018 51.46 51.48 51.37 51.41 149,513 -0.06(-0.11%)
Sep 19, 2018 51.55 51.55 51.47 51.47 310,371 -0.04(-0.07%)
Sep 18, 2018 51.55 51.58 51.51 51.51 75,207 -0.06(-0.11%)
Sep 17, 2018 51.55 51.60 51.53 51.56 145,229 -0.04(-0.07%)
Sep 14, 2018 51.62 51.64 51.57 51.60 120,389 -0.09(-0.17%)
Sep 13, 2018 51.65 51.71 51.64 51.69 57,245 +0.02(+0.03%)
Sep 12, 2018 51.70 51.70 51.64 51.67 121,811 +0.02(+0.04%)
Sep 11, 2018 51.70 51.71 51.65 51.65 89,815 -0.04(-0.07%)
Sep 10, 2018 51.71 51.72 51.68 51.69 56,186 -0.02(-0.03%)
Sep 07, 2018 51.76 51.76 51.68 51.71 94,036 -0.16(-0.30%)
Sep 06, 2018 51.85 51.87 51.83 51.86 57,729 +0.01(+0.03%)
Sep 05, 2018 51.87 51.87 51.80 51.85 105,332 +0.01(+0.02%)
Sep 04, 2018 51.87 51.87 51.80 51.84 67,909 -0.08(-0.16%)
Aug 31, 2018 51.92 51.92 51.92 0 +0.01(+0.02%)
Aug 30, 2018 51.91 51.92 51.87 51.91 48,823 +0.01(+0.02%)
Aug 29, 2018 51.92 51.96 51.87 51.91 114,516 -0.01(-0.02%)
Aug 28, 2018 51.91 51.94 51.89 51.91 87,366 +0.01(+0.02%)
Aug 27, 2018 51.91 51.97 51.90 51.91 65,573 -0.06(-0.12%)
Aug 24, 2018 51.87 51.99 51.87 51.97 53,138 -0.01(-0.02%)
Aug 23, 2018 51.95 51.99 51.94 51.98 54,707 +0.04(+0.07%)
Aug 22, 2018 51.99 51.99 51.94 51.94 37,800 +0.00(+0.00%)
Aug 21, 2018 51.91 51.95 51.91 51.94 41,523 -0.02(-0.04%)
Aug 20, 2018 51.99 51.99 51.94 51.96 42,767 +0.10(+0.19%)
Aug 17, 2018 51.92 51.92 51.86 51.86 55,733 -0.04(-0.07%)
Aug 16, 2018 51.88 51.90 51.84 51.90 66,371 -0.04(-0.07%)
Aug 15, 2018 51.92 51.96 51.91 51.93 47,569 +0.09(+0.18%)
Aug 14, 2018 51.83 51.86 51.83 51.84 69,022 -0.01(-0.03%)
Aug 13, 2018 51.85 51.88 51.83 51.85 63,459 +0.00(+0.00%)
Aug 10, 2018 51.83 51.87 51.80 51.85 59,682 +0.05(+0.10%)
Aug 09, 2018 51.75 51.82 51.73 51.80 58,179 +0.03(+0.05%)
Aug 08, 2018 51.72 51.79 51.72 51.77 51,922 +0.01(+0.02%)
Aug 07, 2018 51.77 51.80 51.72 51.76 80,026 -0.02(-0.03%)
Aug 06, 2018 51.73 51.81 51.73 51.78 57,844 -0.03(-0.05%)
Aug 03, 2018 51.72 51.82 51.72 51.81 249,785 +0.02(+0.03%)
Aug 02, 2018 51.80 51.80 51.72 51.79 60,988 +0.07(+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.