California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.91 53.01 52.91 52.98 73,019 +0.21(+0.39%)
Jan 30, 2019 52.84 52.87 52.78 52.78 127,454 -0.08(-0.15%)
Jan 29, 2019 52.78 52.86 52.78 52.86 54,875 +0.15(+0.29%)
Jan 28, 2019 52.70 52.81 52.70 52.70 75,539 +0.00(+0.00%)
Jan 25, 2019 52.73 52.76 52.70 52.70 47,249 -0.08(-0.15%)
Jan 24, 2019 52.76 52.80 52.75 52.79 52,230 +0.09(+0.17%)
Jan 23, 2019 52.71 52.78 52.70 52.70 85,561 -0.07(-0.14%)
Jan 22, 2019 52.88 52.88 52.70 52.77 94,723 +0.05(+0.09%)
Jan 18, 2019 52.77 52.83 52.72 52.72 68,494 -0.03(-0.05%)
Jan 17, 2019 52.80 52.80 52.72 52.75 48,234 +0.04(+0.07%)
Jan 16, 2019 52.80 52.81 52.71 52.71 82,252 -0.11(-0.21%)
Jan 15, 2019 52.82 52.84 52.80 52.82 76,933 +0.00(+0.00%)
Jan 14, 2019 52.85 52.85 52.80 52.82 163,509 +0.09(+0.17%)
Jan 11, 2019 52.77 52.80 52.70 52.73 81,773 +0.08(+0.15%)
Jan 10, 2019 52.79 52.80 52.65 52.65 113,694 -0.06(-0.12%)
Jan 09, 2019 52.82 52.82 52.70 52.71 80,874 -0.07(-0.14%)
Jan 08, 2019 52.89 52.91 52.79 52.79 104,025 -0.12(-0.22%)
Jan 07, 2019 52.92 52.98 52.89 52.90 95,596 +0.05(+0.09%)
Jan 04, 2019 52.89 52.89 52.80 52.86 124,485 -0.14(-0.26%)
Jan 03, 2019 52.93 53.00 52.86 52.99 95,402 +0.21(+0.39%)
Jan 02, 2019 52.79 52.89 52.75 52.79 198,654 -0.03(-0.06%)
Dec 31, 2018 52.77 52.83 52.76 52.82 138,760 +0.03(+0.06%)
Dec 28, 2018 52.75 52.83 52.75 52.79 164,985 +0.00(+0.00%)
Dec 27, 2018 52.77 53.01 52.73 52.79 168,141 +0.12(+0.22%)
Dec 26, 2018 52.80 52.81 52.65 52.67 140,672 -0.11(-0.21%)
Dec 24, 2018 52.75 52.83 52.70 52.78 157,128 +0.00(+0.01%)
Dec 21, 2018 52.66 52.80 52.66 52.77 273,426 +0.15(+0.28%)
Dec 20, 2018 52.60 52.71 52.60 52.62 160,576 +0.02(+0.04%)
Dec 19, 2018 52.54 52.62 52.52 52.60 218,776 +0.13(+0.25%)
Dec 18, 2018 52.42 52.53 52.42 52.47 204,229 +0.18(+0.34%)
Dec 17, 2018 52.28 52.37 52.27 52.29 1,050,990 +0.05(+0.09%)
Dec 14, 2018 52.27 52.32 52.25 52.25 104,873 -0.05(-0.09%)
Dec 13, 2018 52.26 52.38 52.26 52.29 158,937 +0.03(+0.05%)
Dec 12, 2018 52.24 52.28 52.24 52.26 149,994 +0.00(+0.00%)
Dec 11, 2018 52.30 52.36 52.26 52.26 229,117 -0.09(-0.17%)
Dec 10, 2018 52.28 52.37 52.28 52.35 136,757 +0.00(+0.00%)
Dec 07, 2018 52.31 52.38 52.24 52.35 147,666 +0.05(+0.10%)
Dec 06, 2018 52.23 52.32 52.21 52.30 302,408 +0.15(+0.29%)
Dec 04, 2018 52.16 52.20 52.09 52.15 188,019 +0.16(+0.31%)
Dec 03, 2018 51.95 52.05 51.94 51.98 126,356 -0.02(-0.03%)
Nov 30, 2018 52.00 52.02 51.95 52.00 184,491 +0.09(+0.17%)
Nov 29, 2018 51.85 51.93 51.85 51.91 279,433 +0.10(+0.19%)
Nov 28, 2018 51.75 51.83 51.74 51.81 210,475 +0.06(+0.12%)
Nov 27, 2018 51.79 51.79 51.70 51.75 144,647 +0.02(+0.03%)
Nov 26, 2018 51.72 51.79 51.70 51.73 137,295 -0.04(-0.09%)
Nov 23, 2018 51.77 51.79 51.76 51.78 15,328 +0.06(+0.12%)
Nov 21, 2018 51.71 51.71 51.71 0 -0.05(-0.10%)
Nov 20, 2018 51.74 51.79 51.74 51.77 92,426 +0.06(+0.12%)
Nov 19, 2018 51.66 51.72 51.66 51.70 203,528 +0.03(+0.05%)
Nov 16, 2018 51.61 51.70 51.57 51.68 76,529 +0.09(+0.17%)
Nov 15, 2018 51.63 51.63 51.54 51.59 253,517 +0.01(+0.02%)
Nov 14, 2018 51.53 51.59 51.49 51.58 150,999 +0.04(+0.09%)
Nov 13, 2018 51.49 51.58 51.49 51.53 239,660 +0.03(+0.05%)
Nov 12, 2018 51.53 51.55 51.45 51.51 160,301 +0.07(+0.14%)
Nov 09, 2018 51.47 51.48 51.37 51.43 100,298 +0.05(+0.09%)
Nov 08, 2018 51.42 51.45 51.34 51.39 177,808 +0.03(+0.05%)
Nov 07, 2018 51.45 51.46 51.32 51.36 150,949 +0.09(+0.18%)
Nov 06, 2018 51.36 51.36 51.23 51.27 187,158 -0.02(-0.04%)
Nov 05, 2018 51.39 51.40 51.26 51.29 700,564 -0.01(-0.02%)
Nov 02, 2018 51.47 51.47 51.28 51.30 600,569 -0.20(-0.38%)
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.