California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 56.31 56.56 55.85 56.01 289,513 -0.37(-0.66%)
Mar 30, 2020 56.40 56.68 56.29 56.38 243,414 +0.19(+0.33%)
Mar 27, 2020 56.06 56.73 56.06 56.19 431,999 -0.27(-0.48%)
Mar 26, 2020 54.83 56.53 54.83 56.46 477,035 +1.73(+3.16%)
Mar 25, 2020 52.34 54.80 52.34 54.73 376,056 +2.66(+5.10%)
Mar 24, 2020 49.07 52.47 49.07 52.08 513,504 +2.30(+4.63%)
Mar 23, 2020 49.50 52.75 49.07 49.77 1,404,954 -0.20(-0.41%)
Mar 20, 2020 49.88 50.90 49.05 49.98 781,770 -0.20(-0.41%)
Mar 19, 2020 51.23 52.59 49.98 50.18 1,754,821 -2.84(-5.36%)
Mar 18, 2020 52.74 53.61 51.93 53.02 1,227,663 -0.31(-0.57%)
Mar 17, 2020 53.72 54.27 52.77 53.33 1,080,176 -1.33(-2.44%)
Mar 16, 2020 54.13 55.15 53.12 54.66 784,165 +0.17(+0.31%)
Mar 13, 2020 55.34 55.42 53.95 54.49 556,261 +0.63(+1.17%)
Mar 12, 2020 55.78 55.97 53.78 53.86 1,669,142 -3.04(-5.35%)
Mar 11, 2020 57.69 57.73 56.91 56.91 230,566 -0.90(-1.55%)
Mar 10, 2020 58.12 58.25 57.63 57.80 195,388 -0.45(-0.78%)
Mar 09, 2020 58.27 58.52 57.37 58.26 249,223 +0.14(+0.24%)
Mar 06, 2020 58.28 58.28 57.95 58.12 73,476 +0.14(+0.24%)
Mar 05, 2020 58.09 58.09 57.94 57.98 112,759 -0.04(-0.06%)
Mar 04, 2020 58.03 58.08 57.99 58.02 65,768 -0.06(-0.11%)
Mar 03, 2020 58.05 58.15 57.95 58.08 139,624 +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.