California Muni Bond Ishares ETF (NY: CMF )

56.29 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.26 61.30 61.26 61.26 63,367 +0.07(+0.11%)
Nov 29, 2021 61.17 61.19 61.13 61.19 65,562 +0.01(+0.02%)
Nov 26, 2021 61.09 61.18 61.09 61.18 62,010 +0.11(+0.18%)
Nov 24, 2021 61.09 61.09 60.99 61.07 107,002 +0.11(+0.18%)
Nov 23, 2021 61.01 61.04 60.96 60.96 72,566 -0.12(-0.19%)
Nov 22, 2021 61.13 61.13 61.03 61.08 107,877 -0.03(-0.05%)
Nov 19, 2021 61.14 61.14 61.05 61.11 76,711 +0.10(+0.16%)
Nov 18, 2021 60.92 61.06 61.02 61.01 223,248 +0.05(+0.08%)
Nov 17, 2021 60.95 61.03 60.93 60.96 86,130 +0.02(+0.03%)
Nov 16, 2021 60.97 61.04 60.94 60.94 99,252 -0.09(-0.14%)
Nov 15, 2021 61.13 61.13 61.03 61.03 111,445 -0.06(-0.10%)
Nov 12, 2021 61.09 61.14 61.09 61.09 52,075 -0.01(-0.02%)
Nov 11, 2021 61.08 61.15 61.08 61.10 44,603 -0.04(-0.06%)
Nov 10, 2021 61.19 61.14 108,408 -0.05(-0.08%)
Nov 09, 2021 61.14 61.21 61.13 61.19 399,637 +0.16(+0.26%)
Nov 08, 2021 61.03 61.06 61.00 61.03 148,364 +0.04(+0.06%)
Nov 05, 2021 61.04 61.09 60.99 60.99 167,427 +0.06(+0.10%)
Nov 04, 2021 60.86 60.96 60.86 60.93 153,517 +0.04(+0.06%)
Nov 03, 2021 60.85 60.89 60.84 60.89 107,765 +0.08(+0.13%)
Nov 02, 2021 60.77 60.84 60.77 60.81 152,008 +0.07(+0.11%)
Nov 01, 2021 60.70 60.77 60.89 60.75 137,396 -0.07(-0.12%)
Oct 29, 2021 60.71 60.82 60.71 60.82 76,906 +0.07(+0.11%)
Oct 28, 2021 60.68 60.76 60.68 60.75 48,198 +0.02(+0.03%)
Oct 27, 2021 60.74 60.74 60.67 60.73 73,773 +0.12(+0.19%)
Oct 26, 2021 60.66 60.61 155,704 -0.06(-0.11%)
Oct 25, 2021 60.62 60.69 60.62 60.67 100,982 +0.02(+0.04%)
Oct 22, 2021 60.61 60.68 60.61 60.65 226,417 +0.01(+0.02%)
Oct 21, 2021 60.81 60.81 60.62 60.64 82,606 -0.14(-0.23%)
Oct 20, 2021 60.74 60.81 60.74 60.78 54,778 +0.03(+0.05%)
Oct 19, 2021 60.75 60.81 60.75 60.75 76,804 -0.05(-0.08%)
Oct 18, 2021 60.78 60.84 60.78 60.80 98,465 +0.02(+0.03%)
Oct 15, 2021 60.76 60.82 60.76 60.78 62,786 -0.04(-0.06%)
Oct 14, 2021 60.82 60.82 60.75 60.82 94,839 +0.05(+0.08%)
Oct 13, 2021 60.72 60.79 60.72 60.77 67,423 -0.03(-0.05%)
Oct 12, 2021 60.78 60.80 60.74 60.80 57,844 +0.13(+0.21%)
Oct 11, 2021 60.67 60.71 60.67 60.67 144,105 -0.08(-0.14%)
Oct 08, 2021 60.75 60.77 60.73 60.75 108,411 -0.03(-0.04%)
Oct 07, 2021 60.81 60.81 60.75 60.78 84,224 -0.04(-0.06%)
Oct 06, 2021 60.86 60.86 60.80 60.82 67,403 -0.01(-0.02%)
Oct 05, 2021 60.82 60.88 60.81 60.83 81,626 +0.01(+0.02%)
Oct 04, 2021 60.89 60.89 60.82 60.82 182,163 -0.04(-0.06%)
Oct 01, 2021 60.87 60.87 60.82 60.86 167,506 +0.05(+0.08%)
Sep 30, 2021 60.87 60.87 60.80 60.81 172,795 -0.06(-0.10%)
Sep 29, 2021 60.86 60.89 60.82 60.87 119,771 -0.03(-0.05%)
Sep 28, 2021 61.01 61.01 60.84 60.90 259,519 -0.19(-0.31%)
Sep 27, 2021 61.06 61.12 61.05 61.09 281,189 -0.03(-0.05%)
Sep 24, 2021 61.11 61.16 61.11 61.12 40,383 -0.00(-0.01%)
Sep 23, 2021 61.22 61.22 61.12 61.13 80,465 -0.19(-0.30%)
Sep 22, 2021 61.28 61.32 61.27 61.31 53,525 +0.00(+0.00%)
Sep 21, 2021 61.32 61.32 61.27 61.31 50,436 -0.01(-0.02%)
Sep 20, 2021 61.34 61.34 61.28 61.32 92,172 +0.05(+0.08%)
Sep 17, 2021 61.24 61.27 61.22 61.27 52,276 +0.03(+0.05%)
Sep 16, 2021 61.24 61.25 61.22 61.24 38,432 -0.04(-0.06%)
Sep 15, 2021 61.23 61.28 61.23 61.28 70,415 -0.01(-0.02%)
Sep 14, 2021 61.26 61.29 61.24 61.29 87,486 +0.04(+0.07%)
Sep 13, 2021 61.22 61.26 61.22 61.25 74,519 +0.01(+0.02%)
Sep 10, 2021 61.18 61.26 61.18 61.24 55,981 +0.00(+0.01%)
Sep 09, 2021 61.24 61.25 61.19 61.23 82,081 +0.01(+0.02%)
Sep 08, 2021 61.04 61.23 61.04 61.22 122,461 +0.18(+0.29%)
Sep 07, 2021 61.08 61.12 61.05 61.05 130,743 -0.15(-0.24%)
Sep 03, 2021 61.16 61.22 61.16 61.19 64,814 -0.05(-0.08%)
Sep 02, 2021 61.24 61.26 61.22 61.24 61,641 +0.00(+0.00%)
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.