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 31, 2022 55.08 55.18 55.03 55.13 522,107 +0.03(+0.05%)
May 27, 2022 54.99 55.16 54.99 55.10 380,180 +0.31(+0.56%)
May 26, 2022 54.68 54.88 54.68 54.79 584,446 +0.19(+0.35%)
May 25, 2022 54.49 54.65 54.49 54.60 482,125 +0.40(+0.74%)
May 24, 2022 53.89 54.24 53.89 54.20 574,975 +0.50(+0.93%)
May 23, 2022 53.59 53.79 53.59 53.70 950,505 +0.15(+0.29%)
May 20, 2022 53.32 53.65 53.32 53.54 561,832 +0.17(+0.32%)
May 19, 2022 53.27 53.38 53.25 53.37 770,161 +0.12(+0.23%)
May 18, 2022 53.23 53.29 53.13 53.25 554,986 +0.06(+0.11%)
May 17, 2022 53.25 53.30 53.19 53.19 343,323 -0.20(-0.38%)
May 16, 2022 53.39 53.47 53.31 53.39 850,670 +0.08(+0.14%)
May 13, 2022 53.35 53.46 53.29 53.31 461,082 -0.08(-0.14%)
May 12, 2022 53.49 53.53 53.39 53.39 765,824 -0.04(-0.07%)
May 11, 2022 53.49 53.53 53.39 53.43 351,396 -0.04(-0.07%)
May 10, 2022 53.75 53.75 53.40 53.47 576,860 -0.07(-0.13%)
May 09, 2022 53.66 53.68 53.49 53.53 970,387 -0.08(-0.14%)
May 06, 2022 53.70 53.82 53.56 53.61 467,711 -0.30(-0.55%)
May 05, 2022 53.92 53.92 53.63 53.91 523,847 -0.11(-0.20%)
May 04, 2022 53.99 54.06 53.81 54.01 250,592 +0.08(+0.14%)
May 03, 2022 54.18 54.18 53.89 53.94 585,671 +0.01(+0.02%)
May 02, 2022 54.08 54.08 53.93 53.93 1,425,218 -0.12(-0.22%)
Apr 29, 2022 54.08 54.14 54.02 54.05 1,099,332 -0.10(-0.18%)
Apr 28, 2022 54.08 54.16 54.06 54.14 1,671,751 -0.05(-0.09%)
Apr 27, 2022 54.12 54.24 54.05 54.19 856,465 +0.09(+0.16%)
Apr 26, 2022 54.22 54.24 54.07 54.10 409,389 -0.03(-0.05%)
Apr 25, 2022 54.26 54.30 54.10 54.13 1,746,466 -0.03(-0.05%)
Apr 22, 2022 54.24 54.30 54.15 54.16 626,981 -0.04(-0.07%)
Apr 21, 2022 54.41 54.44 54.18 54.20 889,090 -0.12(-0.23%)
Apr 20, 2022 54.13 54.43 54.13 54.32 912,818 +0.28(+0.51%)
Apr 19, 2022 54.27 54.41 54.01 54.05 792,020 -0.22(-0.41%)
Apr 18, 2022 54.48 54.52 54.27 54.27 795,075 -0.12(-0.23%)
Apr 14, 2022 54.70 54.70 54.39 54.39 727,411 -0.24(-0.44%)
Apr 13, 2022 54.76 54.85 54.63 54.63 353,941 -0.11(-0.19%)
Apr 12, 2022 54.86 54.93 54.66 54.74 423,104 +0.03(+0.05%)
Apr 11, 2022 55.13 55.13 54.69 54.71 996,401 -0.29(-0.52%)
Apr 08, 2022 55.12 55.12 54.99 54.99 506,726 -0.20(-0.36%)
Apr 07, 2022 55.33 55.34 55.13 55.20 528,277 -0.13(-0.24%)
Apr 06, 2022 55.42 55.49 55.25 55.33 852,415 -0.14(-0.26%)
Apr 05, 2022 55.65 55.69 55.47 55.47 295,831 -0.17(-0.31%)
Apr 04, 2022 55.70 55.77 55.64 55.65 424,258 -0.03(-0.05%)
Apr 01, 2022 55.68 55.73 55.67 55.68 186,437 -0.00(-0.00%)
Mar 31, 2022 55.66 55.80 55.66 55.68 373,868 -0.02(-0.03%)
Mar 30, 2022 55.57 55.70 55.56 55.70 331,383 +0.11(+0.21%)
Mar 29, 2022 55.55 55.65 55.51 55.58 391,010 +0.03(+0.05%)
Mar 28, 2022 55.67 55.71 55.43 55.55 850,576 -0.13(-0.24%)
Mar 25, 2022 55.75 55.78 55.60 55.69 937,504 -0.20(-0.36%)
Mar 24, 2022 55.87 55.90 55.84 55.89 270,736 -0.15(-0.27%)
Mar 23, 2022 56.12 56.12 55.95 56.04 250,959 -0.06(-0.10%)
Mar 22, 2022 56.12 56.20 55.99 56.10 442,851 -0.09(-0.15%)
Mar 21, 2022 56.34 56.40 56.17 56.18 524,983 -0.30(-0.52%)
Mar 18, 2022 56.44 56.49 56.40 56.48 276,296 +0.04(+0.07%)
Mar 17, 2022 56.43 56.44 56.35 56.44 429,717 +0.11(+0.20%)
Mar 16, 2022 56.25 56.40 56.20 56.33 307,433 +0.11(+0.19%)
Mar 15, 2022 56.22 56.29 56.18 56.22 292,818 +0.00(+0.00%)
Mar 14, 2022 56.56 56.58 56.18 56.22 732,640 -0.57(-1.01%)
Mar 11, 2022 56.93 56.93 56.67 56.80 539,414 -0.07(-0.12%)
Mar 10, 2022 57.06 57.06 56.82 56.86 416,585 -0.13(-0.24%)
Mar 09, 2022 57.05 57.10 56.97 57.00 279,266 -0.07(-0.12%)
Mar 08, 2022 57.17 57.22 57.02 57.06 376,025 -0.28(-0.48%)
Mar 07, 2022 57.41 57.41 57.30 57.34 342,658 -0.10(-0.17%)
Mar 04, 2022 57.38 57.48 57.38 57.44 345,398 -0.04(-0.07%)
Mar 03, 2022 57.59 57.59 57.40 57.48 238,930 -0.05(-0.08%)
Mar 02, 2022 57.71 57.71 57.52 57.52 166,866 -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.