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 (%)
Nov 30, 2023 55.76 55.78 55.65 55.75 267,972 -0.01(-0.02%)
Nov 29, 2023 55.59 55.78 55.57 55.76 326,212 +0.39(+0.71%)
Nov 28, 2023 55.33 55.41 55.24 55.37 271,546 +0.15(+0.27%)
Nov 27, 2023 55.22 55.28 55.17 55.22 520,657 -0.01(-0.02%)
Nov 24, 2023 55.13 55.23 55.07 55.23 121,689 +0.07(+0.12%)
Nov 22, 2023 55.27 55.27 55.06 55.16 185,605 +0.01(+0.02%)
Nov 21, 2023 55.08 55.15 55.04 55.15 288,089 +0.12(+0.21%)
Nov 20, 2023 54.93 55.08 54.89 55.03 400,622 +0.16(+0.29%)
Nov 17, 2023 54.82 54.89 54.73 54.88 661,565 +0.01(+0.02%)
Nov 16, 2023 54.82 54.87 54.78 54.87 428,607 +0.24(+0.43%)
Nov 15, 2023 54.60 54.70 54.54 54.63 391,904 +0.00(+0.00%)
Nov 14, 2023 54.63 54.80 54.63 54.63 894,444 +0.28(+0.52%)
Nov 13, 2023 54.28 54.35 54.20 54.35 307,707 +0.10(+0.18%)
Nov 10, 2023 54.33 54.33 54.23 54.25 269,408 +0.14(+0.25%)
Nov 09, 2023 54.35 54.35 54.03 54.11 408,756 -0.13(-0.23%)
Nov 08, 2023 54.11 54.27 54.11 54.24 347,803 +0.11(+0.20%)
Nov 07, 2023 54.01 54.14 53.96 54.13 398,846 +0.35(+0.66%)
Nov 06, 2023 53.71 53.79 53.63 53.78 643,854 -0.05(-0.09%)
Nov 03, 2023 53.84 53.95 53.78 53.83 538,769 +0.34(+0.64%)
Nov 02, 2023 53.34 53.49 53.34 53.49 770,297 +0.42(+0.79%)
Nov 01, 2023 52.84 53.06 52.84 53.06 412,921 +0.16(+0.31%)
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%)
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.