California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.47 53.49 53.41 53.47 179,427 +0.09(+0.17%)
Nov 29, 2018 53.31 53.40 53.31 53.38 271,763 +0.10(+0.19%)
Nov 28, 2018 53.21 53.29 53.20 53.28 204,698 +0.06(+0.12%)
Nov 27, 2018 53.25 53.26 53.16 53.21 140,677 +0.02(+0.03%)
Nov 26, 2018 53.18 53.25 53.16 53.19 133,527 -0.05(-0.09%)
Nov 23, 2018 53.23 53.25 53.22 53.24 14,907 +0.06(+0.12%)
Nov 21, 2018 53.17 53.17 53.17 0 -0.06(-0.10%)
Nov 20, 2018 53.20 53.26 53.20 53.23 89,889 +0.06(+0.12%)
Nov 19, 2018 53.12 53.18 53.12 53.16 197,941 +0.03(+0.05%)
Nov 16, 2018 53.07 53.15 53.03 53.14 74,428 +0.09(+0.17%)
Nov 15, 2018 53.09 53.09 53.00 53.04 246,558 +0.01(+0.02%)
Nov 14, 2018 52.99 53.04 52.94 53.03 146,855 +0.05(+0.09%)
Nov 13, 2018 52.94 53.04 52.94 52.99 233,081 +0.03(+0.05%)
Nov 12, 2018 52.99 53.01 52.91 52.96 155,901 +0.07(+0.14%)
Nov 09, 2018 52.92 52.93 52.82 52.89 97,545 +0.05(+0.09%)
Nov 08, 2018 52.87 52.90 52.79 52.84 172,927 +0.03(+0.05%)
Nov 07, 2018 52.91 52.91 52.77 52.81 146,806 +0.09(+0.18%)
Nov 06, 2018 52.81 52.81 52.67 52.72 182,021 -0.02(-0.04%)
Nov 05, 2018 52.84 52.85 52.71 52.74 681,335 -0.01(-0.02%)
Nov 02, 2018 52.92 52.92 52.73 52.75 584,084 -0.20(-0.38%)
Nov 01, 2018 52.91 52.95 52.88 52.95 709,589 +0.09(+0.16%)
Oct 31, 2018 52.96 52.99 52.84 52.87 480,724 -0.09(-0.17%)
Oct 30, 2018 52.99 53.05 52.96 52.96 190,383 -0.06(-0.10%)
Oct 29, 2018 53.03 53.11 52.99 53.01 234,326 -0.02(-0.03%)
Oct 26, 2018 53.12 53.14 53.02 53.03 99,794 +0.02(+0.03%)
Oct 25, 2018 53.07 53.10 53.01 53.01 536,017 -0.07(-0.14%)
Oct 24, 2018 53.03 53.10 53.03 53.09 133,732 +0.18(+0.33%)
Oct 23, 2018 53.08 53.11 52.91 52.91 82,742 -0.07(-0.14%)
Oct 22, 2018 53.00 53.00 52.95 52.99 355,573 +0.05(+0.09%)
Oct 19, 2018 52.90 52.97 52.90 52.94 79,878 +0.06(+0.10%)
Oct 18, 2018 52.94 52.99 52.80 52.88 102,432 -0.02(-0.04%)
Oct 17, 2018 52.93 52.99 52.90 52.91 116,723 -0.03(-0.06%)
Oct 16, 2018 52.96 52.99 52.91 52.94 119,501 +0.05(+0.09%)
Oct 15, 2018 52.94 52.94 52.86 52.89 383,719 +0.08(+0.15%)
Oct 12, 2018 52.97 52.97 52.81 52.81 316,268 -0.07(-0.14%)
Oct 11, 2018 53.02 53.02 52.88 52.88 644,897 +0.02(+0.03%)
Oct 10, 2018 53.00 53.00 52.86 52.87 376,470 -0.17(-0.31%)
Oct 09, 2018 53.21 53.21 53.03 53.03 107,098 -0.03(-0.05%)
Oct 08, 2018 53.13 53.18 53.06 53.06 248,686 -0.09(-0.17%)
Oct 05, 2018 53.23 53.23 53.08 53.15 132,806 -0.07(-0.14%)
Oct 04, 2018 53.26 53.27 53.23 53.23 416,069 -0.02(-0.03%)
Oct 03, 2018 53.43 53.48 53.24 53.24 642,434 -0.24(-0.45%)
Oct 02, 2018 53.49 53.52 53.46 53.48 75,165 +0.06(+0.10%)
Oct 01, 2018 53.48 53.48 53.39 53.43 59,204 -0.05(-0.09%)
Sep 28, 2018 53.48 53.53 53.48 53.48 92,933 +0.00(+0.00%)
Sep 27, 2018 53.44 53.49 53.40 53.48 62,399 +0.11(+0.21%)
Sep 26, 2018 53.34 53.39 53.31 53.37 218,470 +0.06(+0.12%)
Sep 25, 2018 53.32 53.37 53.26 53.30 126,973 -0.05(-0.09%)
Sep 24, 2018 53.36 53.39 53.31 53.35 233,916 -0.06(-0.10%)
Sep 21, 2018 53.39 53.41 53.35 53.40 105,295 +0.01(+0.02%)
Sep 20, 2018 53.44 53.47 53.35 53.39 143,966 -0.06(-0.11%)
Sep 19, 2018 53.53 53.53 53.45 53.45 298,855 -0.04(-0.07%)
Sep 18, 2018 53.54 53.57 53.49 53.49 72,417 -0.06(-0.11%)
Sep 17, 2018 53.54 53.59 53.51 53.55 139,841 -0.04(-0.07%)
Sep 14, 2018 53.61 53.63 53.56 53.59 115,922 -0.09(-0.17%)
Sep 13, 2018 53.64 53.70 53.63 53.68 55,121 +0.02(+0.03%)
Sep 12, 2018 53.69 53.69 53.63 53.66 117,292 +0.02(+0.04%)
Sep 11, 2018 53.69 53.70 53.64 53.64 86,483 -0.04(-0.07%)
Sep 10, 2018 53.71 53.72 53.67 53.68 54,101 -0.02(-0.03%)
Sep 07, 2018 53.75 53.75 53.67 53.70 90,547 -0.16(-0.30%)
Sep 06, 2018 53.85 53.87 53.83 53.86 55,587 +0.02(+0.03%)
Sep 05, 2018 53.87 53.87 53.80 53.85 101,423 +0.01(+0.02%)
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.