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 31, 2023 52.86 52.91 52.81 52.90 1,210,485 +0.06(+0.11%)
Oct 30, 2023 52.91 52.91 52.82 52.84 1,683,602 -0.11(-0.20%)
Oct 27, 2023 52.87 52.95 52.82 52.95 894,153 -0.01(-0.02%)
Oct 26, 2023 52.84 53.01 52.84 52.96 1,188,491 +0.22(+0.41%)
Oct 25, 2023 52.84 52.86 52.73 52.74 941,796 -0.26(-0.50%)
Oct 24, 2023 53.00 53.01 52.89 53.01 735,994 +0.05(+0.09%)
Oct 23, 2023 52.90 53.01 52.81 52.96 2,890,493 -0.01(-0.02%)
Oct 20, 2023 52.92 52.97 52.85 52.97 568,595 +0.10(+0.18%)
Oct 19, 2023 53.04 53.04 52.78 52.87 947,431 -0.17(-0.31%)
Oct 18, 2023 53.19 53.22 52.97 53.04 803,457 -0.12(-0.22%)
Oct 17, 2023 53.45 53.45 53.14 53.15 553,814 -0.29(-0.55%)
Oct 16, 2023 53.60 53.60 53.41 53.45 525,800 -0.28(-0.53%)
Oct 13, 2023 53.57 53.74 53.57 53.73 967,000 +0.16(+0.29%)
Oct 12, 2023 53.74 53.75 53.53 53.57 396,357 -0.18(-0.33%)
Oct 11, 2023 53.63 53.80 53.55 53.75 536,945 +0.44(+0.83%)
Oct 10, 2023 53.11 53.31 53.09 53.31 686,565 +0.13(+0.24%)
Oct 09, 2023 52.99 53.21 52.87 53.18 387,316 +0.25(+0.48%)
Oct 06, 2023 52.78 52.99 52.78 52.93 2,848,388 -0.32(-0.61%)
Oct 05, 2023 53.28 53.31 53.20 53.25 444,540 +0.02(+0.04%)
Oct 04, 2023 53.15 53.23 53.09 53.23 350,994 +0.16(+0.29%)
Oct 03, 2023 53.19 53.19 52.95 53.08 832,646 -0.11(-0.20%)
Oct 02, 2023 53.40 53.40 53.18 53.18 981,226 -0.34(-0.63%)
Sep 29, 2023 53.48 53.57 53.44 53.52 942,628 +0.19(+0.35%)
Sep 28, 2023 53.50 53.51 53.29 53.33 986,188 -0.18(-0.33%)
Sep 27, 2023 53.60 53.65 53.51 53.51 634,098 -0.12(-0.22%)
Sep 26, 2023 53.63 53.68 53.59 53.63 692,444 -0.14(-0.25%)
Sep 25, 2023 53.87 53.76 53.70 53.76 573,241 -0.38(-0.70%)
Sep 22, 2023 54.03 54.14 53.98 54.14 571,389 +0.13(+0.23%)
Sep 21, 2023 54.10 54.10 53.97 54.02 970,382 -0.45(-0.82%)
Sep 20, 2023 54.45 54.52 54.38 54.47 205,505 +0.05(+0.09%)
Sep 19, 2023 54.44 54.50 54.40 54.42 203,263 -0.10(-0.18%)
Sep 18, 2023 54.49 54.51 54.43 54.51 295,882 +0.09(+0.16%)
Sep 15, 2023 54.47 54.48 54.42 54.43 239,979 -0.06(-0.11%)
Sep 14, 2023 54.48 54.54 54.43 54.49 224,108 -0.13(-0.23%)
Sep 13, 2023 54.60 54.65 54.58 54.61 295,912 +0.09(+0.16%)
Sep 12, 2023 54.50 54.56 54.46 54.52 775,649 +0.05(+0.09%)
Sep 11, 2023 54.46 54.55 54.46 54.48 195,329 +0.07(+0.13%)
Sep 08, 2023 54.52 54.61 54.41 54.41 133,077 -0.05(-0.09%)
Sep 07, 2023 54.58 54.58 54.44 54.46 250,119 -0.17(-0.30%)
Sep 06, 2023 54.60 54.62 54.52 54.62 167,350 +0.08(+0.14%)
Sep 05, 2023 54.56 54.62 54.51 54.54 434,654 -0.09(-0.16%)
Sep 01, 2023 54.69 54.73 54.55 54.63 141,769 -0.07(-0.12%)
Aug 31, 2023 54.63 54.76 54.60 54.70 94,991 +0.05(+0.09%)
Aug 30, 2023 54.67 54.69 54.60 54.65 128,145 -0.08(-0.14%)
Aug 29, 2023 54.54 54.73 54.51 54.73 221,873 +0.15(+0.27%)
Aug 28, 2023 54.54 54.58 54.46 54.58 378,984 +0.12(+0.21%)
Aug 25, 2023 54.50 54.51 54.38 54.47 128,722 -0.06(-0.11%)
Aug 24, 2023 54.53 54.57 54.48 54.52 156,776 -0.06(-0.11%)
Aug 23, 2023 54.50 54.59 54.49 54.58 276,537 +0.12(+0.21%)
Aug 22, 2023 54.45 54.48 54.40 54.47 165,299 -0.02(-0.04%)
Aug 21, 2023 54.51 54.51 54.40 54.48 323,524 -0.17(-0.30%)
Aug 18, 2023 54.71 54.73 54.61 54.65 207,479 -0.14(-0.25%)
Aug 17, 2023 54.93 54.94 54.64 54.79 477,043 -0.11(-0.20%)
Aug 16, 2023 55.06 55.09 54.89 54.89 137,743 -0.15(-0.27%)
Aug 15, 2023 55.02 55.07 54.95 55.04 128,827 -0.03(-0.05%)
Aug 14, 2023 55.02 55.07 54.91 55.07 162,189 +0.18(+0.32%)
Aug 11, 2023 54.90 54.96 54.78 54.89 78,209 -0.14(-0.25%)
Aug 10, 2023 55.10 55.16 54.90 55.03 123,059 -0.02(-0.04%)
Aug 09, 2023 54.94 55.12 54.94 55.05 128,017 +0.09(+0.16%)
Aug 08, 2023 54.89 55.02 54.87 54.96 270,436 +0.10(+0.18%)
Aug 07, 2023 54.92 54.92 54.81 54.86 262,775 -0.12(-0.21%)
Aug 04, 2023 54.86 54.98 54.71 54.98 311,579 +0.22(+0.41%)
Aug 03, 2023 54.76 54.76 54.67 54.76 321,542 -0.32(-0.58%)
Aug 02, 2023 55.23 55.23 54.96 55.08 158,843 -0.17(-0.30%)
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.