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 (%)
May 08, 2023 55.92 55.93 55.84 55.93 78,093 -0.12(-0.21%)
May 05, 2023 55.98 56.05 55.92 56.05 94,882 +0.05(+0.09%)
May 04, 2023 55.94 56.11 55.90 56.00 130,268 +0.04(+0.07%)
May 03, 2023 55.92 55.97 55.87 55.96 195,130 +0.08(+0.14%)
May 02, 2023 55.90 55.90 55.65 55.88 159,963 +0.14(+0.25%)
May 01, 2023 55.90 55.90 55.65 55.75 117,762 -0.21(-0.37%)
Apr 28, 2023 55.95 55.95 55.88 55.95 93,251 +0.21(+0.37%)
Apr 27, 2023 55.81 55.86 55.74 55.75 84,599 -0.07(-0.12%)
Apr 26, 2023 56.00 56.02 55.80 55.82 87,579 -0.23(-0.40%)
Apr 25, 2023 55.93 56.05 55.93 56.04 143,702 +0.20(+0.35%)
Apr 24, 2023 55.77 55.85 55.73 55.85 137,405 +0.16(+0.28%)
Apr 21, 2023 55.71 55.96 55.56 55.69 157,745 +0.04(+0.07%)
Apr 20, 2023 55.67 55.71 55.63 55.65 191,609 +0.03(+0.05%)
Apr 19, 2023 55.68 55.68 55.54 55.62 103,475 -0.15(-0.26%)
Apr 18, 2023 55.98 55.98 55.77 55.77 110,520 -0.44(-0.78%)
Apr 17, 2023 56.31 56.35 56.16 56.21 173,056 -0.06(-0.10%)
Apr 14, 2023 56.53 56.53 56.27 56.27 90,325 -0.17(-0.29%)
Apr 13, 2023 56.63 56.64 56.42 56.43 113,770 -0.19(-0.33%)
Apr 12, 2023 56.63 56.63 56.45 56.62 87,854 +0.13(+0.22%)
Apr 11, 2023 56.43 56.49 56.39 56.49 112,117 +0.11(+0.19%)
Apr 10, 2023 56.34 56.39 56.27 56.39 633,472 -0.03(-0.05%)
Apr 06, 2023 56.28 56.41 56.28 56.41 140,610 +0.05(+0.09%)
Apr 05, 2023 56.33 56.41 56.31 56.37 167,268 +0.18(+0.31%)
Apr 04, 2023 56.06 56.20 56.03 56.19 191,550 +0.15(+0.26%)
Apr 03, 2023 56.01 56.13 56.01 56.04 211,816 -0.01(-0.03%)
Mar 31, 2023 56.03 56.06 55.98 56.06 145,260 +0.07(+0.12%)
Mar 30, 2023 55.88 55.99 55.87 55.99 136,030 +0.18(+0.31%)
Mar 29, 2023 55.81 55.98 55.81 55.81 2,908,728 -0.04(-0.07%)
Mar 28, 2023 55.73 55.94 55.73 55.85 767,669 +0.17(+0.30%)
Mar 27, 2023 55.72 55.74 55.64 55.69 125,379 -0.05(-0.09%)
Mar 24, 2023 55.84 55.84 55.68 55.74 123,640 +0.11(+0.19%)
Mar 23, 2023 55.59 55.76 55.59 55.63 84,706 -0.02(-0.04%)
Mar 22, 2023 55.55 55.72 55.46 55.65 108,088 +0.20(+0.37%)
Mar 21, 2023 55.55 55.55 55.36 55.44 63,444 -0.06(-0.11%)
Mar 20, 2023 55.59 55.68 55.49 55.50 137,041 -0.25(-0.46%)
Mar 17, 2023 55.76 55.81 55.72 55.75 233,540 +0.20(+0.37%)
Mar 16, 2023 55.53 55.58 55.40 55.55 108,352 -0.01(-0.02%)
Mar 15, 2023 55.65 55.73 55.37 55.56 149,253 +0.34(+0.62%)
Mar 14, 2023 55.21 55.28 55.07 55.22 147,972 -0.12(-0.21%)
Mar 13, 2023 55.21 55.45 55.21 55.33 265,976 +0.09(+0.16%)
Mar 10, 2023 55.09 55.26 55.06 55.25 278,834 +0.33(+0.60%)
Mar 09, 2023 54.79 54.95 54.79 54.92 111,494 +0.21(+0.39%)
Mar 08, 2023 54.66 54.73 54.64 54.70 114,173 +0.05(+0.09%)
Mar 07, 2023 54.60 54.76 54.54 54.65 257,508 +0.08(+0.14%)
Mar 06, 2023 54.63 54.65 54.54 54.57 110,708 -0.03(-0.05%)
Mar 03, 2023 54.64 54.66 54.53 54.60 123,572 +0.09(+0.16%)
Mar 02, 2023 54.44 54.54 54.41 54.51 156,914 +0.03(+0.05%)
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.