California Muni Bond Ishares ETF (NY: CMF )

62.52 USD -0.04 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 62.17 62.21 62.00 62.16 171,270 -0.01(-0.01%)
Jun 29, 2020 62.22 62.22 62.14 62.17 149,660 +0.01(+0.01%)
Jun 26, 2020 62.20 62.20 62.12 62.16 105,800 +0.02(+0.03%)
Jun 25, 2020 62.02 62.15 62.02 62.14 129,591 +0.13(+0.21%)
Jun 24, 2020 62.12 62.15 62.01 62.01 161,081 -0.14(-0.22%)
Jun 23, 2020 62.17 62.17 62.00 62.15 134,123 +0.00(+0.00%)
Jun 22, 2020 62.14 62.23 62.09 62.15 594,340 +0.02(+0.03%)
Jun 19, 2020 62.09 62.14 62.09 62.13 89,300 +0.01(+0.02%)
Jun 18, 2020 62.07 62.14 62.05 62.12 101,233 +0.11(+0.18%)
Jun 17, 2020 62.09 62.10 61.97 62.01 90,831 -0.11(-0.18%)
Jun 16, 2020 62.08 62.12 62.01 62.12 119,001 -0.01(-0.02%)
Jun 15, 2020 61.95 62.20 61.95 62.13 120,223 +0.09(+0.15%)
Jun 12, 2020 62.11 62.17 61.90 62.04 209,400 -0.03(-0.05%)
Jun 11, 2020 62.11 62.20 62.06 62.07 124,480 +0.01(+0.02%)
Jun 10, 2020 62.04 62.11 62.02 62.06 110,476 -0.01(-0.02%)
Jun 09, 2020 62.00 62.08 61.82 62.07 328,378 +0.10(+0.16%)
Jun 08, 2020 61.98 61.98 61.84 61.97 204,108 +0.21(+0.34%)
Jun 05, 2020 61.93 61.97 61.75 61.76 224,200 -0.20(-0.32%)
Jun 04, 2020 62.15 62.15 61.96 61.96 115,257 -0.13(-0.21%)
Jun 03, 2020 62.15 62.22 62.09 62.09 96,191 -0.02(-0.03%)
Jun 02, 2020 62.20 62.24 62.10 62.11 325,738 -0.09(-0.14%)
Jun 01, 2020 62.23 62.29 62.20 62.20 126,566 -0.18(-0.29%)
May 29, 2020 62.38 62.39 62.30 62.38 88,100 +0.29(+0.47%)
May 28, 2020 62.21 62.29 62.05 62.09 109,330 -0.16(-0.26%)
May 27, 2020 62.25 62.31 62.19 62.25 63,982 +0.08(+0.13%)
May 26, 2020 62.25 62.39 62.16 62.17 126,329 -0.20(-0.32%)
May 22, 2020 62.20 62.37 62.17 62.37 112,000 +0.25(+0.40%)
May 21, 2020 62.07 62.14 62.05 62.12 133,736 +0.09(+0.15%)
May 20, 2020 61.79 62.13 61.79 62.03 261,937 +0.30(+0.49%)
May 19, 2020 61.51 62.01 61.51 61.73 233,216 +0.21(+0.34%)
May 18, 2020 61.56 61.67 61.52 61.52 72,722 -0.03(-0.04%)
May 15, 2020 61.36 61.62 61.36 61.55 89,200 +0.06(+0.10%)
May 14, 2020 61.24 61.50 61.24 61.49 141,583 +0.25(+0.41%)
May 13, 2020 61.14 61.36 61.12 61.24 105,695 -0.06(-0.10%)
May 12, 2020 61.21 61.31 61.10 61.30 113,628 +0.14(+0.23%)
May 11, 2020 61.16 61.18 60.98 61.16 79,241 +0.08(+0.13%)
May 08, 2020 61.01 61.14 60.87 61.08 77,600 +0.09(+0.15%)
May 07, 2020 60.92 61.01 60.85 60.99 102,710 +0.27(+0.44%)
May 06, 2020 60.85 61.01 60.68 60.72 158,702 +0.00(+0.00%)
May 05, 2020 60.69 60.77 60.66 60.72 169,748 +0.10(+0.16%)
May 04, 2020 60.48 60.68 60.37 60.62 160,838 +0.30(+0.50%)
May 01, 2020 60.01 60.45 60.01 60.32 129,200 +0.53(+0.89%)
Apr 30, 2020 59.80 60.18 59.70 59.79 547,342 -0.16(-0.27%)
Apr 29, 2020 60.00 60.07 59.84 59.95 301,989 -0.05(-0.08%)
Apr 28, 2020 60.03 60.31 59.81 60.00 285,831 -0.25(-0.41%)
Apr 27, 2020 60.04 60.41 59.93 60.25 452,821 +0.03(+0.05%)
Apr 24, 2020 59.94 60.29 59.87 60.22 135,500 +0.22(+0.37%)
Apr 23, 2020 60.67 60.67 60.00 60.00 137,956 -0.51(-0.84%)
Apr 22, 2020 60.80 60.85 60.23 60.51 187,233 -0.13(-0.21%)
Apr 21, 2020 60.72 60.86 60.38 60.64 160,210 -0.24(-0.39%)
Apr 20, 2020 60.71 61.10 60.71 60.88 124,904 -0.12(-0.20%)
Apr 17, 2020 60.96 61.18 60.92 61.00 108,600 -0.26(-0.42%)
Apr 16, 2020 61.00 61.43 61.00 61.26 208,935 +0.06(+0.10%)
Apr 15, 2020 61.29 61.29 61.01 61.20 117,142 +0.08(+0.13%)
Apr 14, 2020 60.95 61.12 60.88 61.12 100,129 +0.23(+0.38%)
Apr 13, 2020 60.74 61.05 60.70 60.89 156,238 +0.15(+0.25%)
Apr 09, 2020 60.39 61.01 60.39 60.74 183,000 +0.27(+0.45%)
Apr 08, 2020 60.09 60.56 60.09 60.47 153,789 +0.26(+0.43%)
Apr 07, 2020 60.03 60.35 60.01 60.21 141,999 +0.72(+1.21%)
Apr 06, 2020 59.45 59.95 59.45 59.49 310,505 +0.28(+0.47%)
Apr 03, 2020 58.91 59.54 58.91 59.21 202,600 +0.22(+0.37%)
Apr 02, 2020 59.26 59.33 58.83 58.99 195,413 -0.27(-0.46%)
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.