California Muni Bond Ishares ETF (NY: CMF )

56.64 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.22 60.29 60.22 60.28 66,437 +0.01(+0.02%)
Mar 30, 2021 60.24 60.28 60.19 60.27 77,386 +0.03(+0.05%)
Mar 29, 2021 60.24 60.28 60.23 60.24 55,983 +0.02(+0.03%)
Mar 26, 2021 60.18 60.28 60.18 60.22 69,462 -0.01(-0.02%)
Mar 25, 2021 60.29 60.30 60.23 60.23 129,092 +0.02(+0.03%)
Mar 24, 2021 60.25 60.25 60.16 60.21 111,492 -0.02(-0.03%)
Mar 23, 2021 60.15 60.23 60.13 60.23 108,508 +0.15(+0.24%)
Mar 22, 2021 60.04 60.11 60.04 60.08 70,934 +0.04(+0.06%)
Mar 19, 2021 60.10 60.10 60.00 60.04 55,652 -0.01(-0.02%)
Mar 18, 2021 60.08 60.12 60.00 60.05 83,354 -0.27(-0.44%)
Mar 17, 2021 60.28 60.35 60.24 60.32 128,248 -0.10(-0.17%)
Mar 16, 2021 60.38 60.43 60.33 60.42 108,127 +0.05(+0.08%)
Mar 15, 2021 60.35 60.38 60.31 60.37 65,643 +0.16(+0.26%)
Mar 12, 2021 60.26 60.29 60.18 60.22 107,079 -0.14(-0.23%)
Mar 11, 2021 60.32 60.41 60.32 60.35 152,483 +0.03(+0.05%)
Mar 10, 2021 60.18 60.33 60.18 60.32 116,843 +0.11(+0.18%)
Mar 09, 2021 60.09 60.23 60.09 60.22 83,846 +0.17(+0.29%)
Mar 08, 2021 60.06 60.11 60.04 60.04 81,556 +0.03(+0.05%)
Mar 05, 2021 59.99 60.06 59.96 60.01 83,684 +0.02(+0.03%)
Mar 04, 2021 59.94 60.07 59.94 59.99 77,207 +0.10(+0.16%)
Mar 03, 2021 59.89 59.98 59.88 59.90 60,430 -0.11(-0.18%)
Mar 02, 2021 59.89 60.00 59.89 60.00 121,567 +0.12(+0.19%)
Mar 01, 2021 59.88 59.95 59.87 59.89 124,872 -0.08(-0.13%)
Feb 26, 2021 59.80 59.98 59.77 59.96 94,541 +0.08(+0.14%)
Feb 25, 2021 59.95 59.95 59.82 59.88 189,158 -0.20(-0.33%)
Feb 24, 2021 60.11 60.11 59.98 60.08 213,373 -0.14(-0.23%)
Feb 23, 2021 60.26 60.26 60.15 60.22 258,044 -0.14(-0.22%)
Feb 22, 2021 60.65 60.65 60.35 60.35 165,896 -0.26(-0.43%)
Feb 19, 2021 60.74 60.78 60.59 60.61 185,882 -0.13(-0.21%)
Feb 18, 2021 60.89 60.89 60.73 60.74 114,336 -0.23(-0.38%)
Feb 17, 2021 60.95 61.03 60.95 60.97 92,215 -0.12(-0.19%)
Feb 16, 2021 61.17 61.17 61.05 61.09 159,678 -0.13(-0.21%)
Feb 12, 2021 61.20 61.21 61.18 61.21 175,355 +0.03(+0.05%)
Feb 11, 2021 61.18 61.23 61.18 61.19 141,597 +0.00(+0.00%)
Feb 10, 2021 61.15 61.21 61.14 61.18 95,500 +0.07(+0.11%)
Feb 09, 2021 61.09 61.15 61.09 61.12 80,245 +0.01(+0.02%)
Feb 08, 2021 61.11 61.11 61.05 61.11 68,221 +0.01(+0.02%)
Feb 05, 2021 61.11 61.11 61.05 61.10 106,513 +0.06(+0.10%)
Feb 04, 2021 61.04 61.08 61.02 61.04 103,805 -0.04(-0.06%)
Feb 03, 2021 61.03 61.09 61.02 61.08 75,536 +0.00(+0.00%)
Feb 02, 2021 61.03 61.10 61.03 61.08 80,165 -0.02(-0.03%)
Feb 01, 2021 61.09 61.10 61.03 61.10 124,633 +0.06(+0.10%)
Jan 29, 2021 60.98 61.08 60.98 61.04 88,673 -0.03(-0.05%)
Jan 28, 2021 61.02 61.08 61.02 61.07 47,288 +0.00(+0.00%)
Jan 27, 2021 61.02 61.07 61.00 61.07 101,208 +0.07(+0.11%)
Jan 26, 2021 60.90 61.00 60.88 61.00 83,778 +0.11(+0.17%)
Jan 25, 2021 60.86 60.90 60.86 60.89 96,716 +0.02(+0.03%)
Jan 22, 2021 60.84 60.87 60.79 60.87 124,328 +0.06(+0.10%)
Jan 21, 2021 60.81 60.83 60.77 60.81 81,928 +0.01(+0.01%)
Jan 20, 2021 60.74 60.80 60.74 60.80 86,985 +0.02(+0.03%)
Jan 19, 2021 60.73 60.79 60.73 60.78 106,564 +0.06(+0.10%)
Jan 15, 2021 60.67 60.76 60.61 60.73 100,764 +0.01(+0.02%)
Jan 14, 2021 60.72 60.72 60.67 60.72 97,531 -0.03(-0.05%)
Jan 13, 2021 60.67 60.75 60.66 60.75 70,601 +0.10(+0.16%)
Jan 12, 2021 60.65 60.70 60.65 60.65 134,292 -0.03(-0.05%)
Jan 11, 2021 60.72 60.72 60.65 60.68 131,226 -0.04(-0.06%)
Jan 08, 2021 60.81 60.81 60.68 60.72 111,823 -0.11(-0.17%)
Jan 07, 2021 60.84 60.85 60.80 60.82 142,242 +0.00(+0.00%)
Jan 06, 2021 60.82 60.91 60.82 60.82 171,354 +0.00(+0.00%)
Jan 05, 2021 60.81 60.93 60.78 60.82 90,132 +0.02(+0.03%)
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.