California Muni Bond Ishares ETF (NY: CMF )

61.79 USD -0.06 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.58 62.63 62.58 62.62 149,005 +0.02(+0.03%)
Jun 29, 2021 62.59 62.60 62.55 62.60 54,715 +0.01(+0.02%)
Jun 28, 2021 62.53 62.59 62.52 62.59 85,850 +0.08(+0.12%)
Jun 25, 2021 62.56 62.56 62.50 62.51 58,833 -0.04(-0.06%)
Jun 24, 2021 62.55 62.56 62.50 62.55 72,440 +0.04(+0.07%)
Jun 23, 2021 62.53 62.59 62.50 62.51 64,998 -0.11(-0.18%)
Jun 22, 2021 62.60 62.62 62.56 62.62 55,997 -0.01(-0.01%)
Jun 21, 2021 62.69 62.69 62.62 62.63 71,463 -0.03(-0.05%)
Jun 18, 2021 62.72 62.72 62.63 62.66 65,443 -0.02(-0.03%)
Jun 17, 2021 62.63 62.69 62.63 62.68 143,527 +0.03(+0.05%)
Jun 16, 2021 62.72 62.78 62.65 62.65 169,813 -0.15(-0.24%)
Jun 15, 2021 62.78 62.82 62.76 62.80 41,814 -0.02(-0.03%)
Jun 14, 2021 62.84 62.84 62.80 62.82 46,001 -0.02(-0.03%)
Jun 11, 2021 62.86 62.86 62.82 62.84 105,636 +0.02(+0.03%)
Jun 10, 2021 62.76 62.84 62.76 62.82 94,068 +0.02(+0.03%)
Jun 09, 2021 62.69 62.81 62.69 62.80 77,378 +0.15(+0.24%)
Jun 08, 2021 62.60 62.69 62.60 62.65 65,123 +0.06(+0.10%)
Jun 07, 2021 62.53 62.60 62.53 62.59 53,609 +0.01(+0.02%)
Jun 04, 2021 62.51 62.61 62.51 62.58 63,143 +0.05(+0.08%)
Jun 03, 2021 62.56 62.56 62.48 62.53 90,197 +0.04(+0.06%)
Jun 02, 2021 62.46 62.55 62.46 62.49 159,622 +0.01(+0.02%)
Jun 01, 2021 62.44 62.50 62.44 62.48 75,355 -0.07(-0.11%)
May 28, 2021 62.57 62.58 62.53 62.55 120,836 +0.02(+0.03%)
May 27, 2021 62.56 62.56 62.51 62.53 61,165 -0.04(-0.06%)
May 26, 2021 62.52 62.57 62.47 62.57 47,732 +0.07(+0.11%)
May 25, 2021 62.51 62.51 62.45 62.50 70,614 +0.10(+0.16%)
May 24, 2021 62.45 62.49 62.40 62.40 122,193 -0.09(-0.14%)
May 21, 2021 62.45 62.50 62.44 62.49 59,233 +0.08(+0.13%)
May 20, 2021 62.38 62.47 62.38 62.41 49,603 +0.04(+0.06%)
May 19, 2021 62.33 62.46 62.33 62.37 68,936 -0.09(-0.14%)
May 18, 2021 62.43 62.46 62.40 62.46 104,314 +0.00(+0.00%)
May 17, 2021 62.38 62.46 62.38 62.46 134,560 +0.07(+0.11%)
May 14, 2021 62.39 62.44 62.35 62.39 93,612 +0.01(+0.02%)
May 13, 2021 62.34 62.39 62.34 62.38 69,334 +0.01(+0.02%)
May 12, 2021 62.45 62.45 62.36 62.37 86,011 -0.12(-0.19%)
May 11, 2021 62.49 62.49 62.41 62.49 85,790 -0.01(-0.02%)
May 10, 2021 62.58 62.58 62.49 62.50 187,803 -0.03(-0.05%)
May 07, 2021 62.57 62.58 62.51 62.53 108,414 +0.05(+0.08%)
May 06, 2021 62.48 62.53 62.44 62.48 87,604 -0.02(-0.03%)
May 05, 2021 62.50 62.54 62.39 62.50 270,207 +0.03(+0.05%)
May 04, 2021 62.41 62.51 62.41 62.47 100,431 +0.05(+0.08%)
May 03, 2021 62.51 62.52 62.42 62.42 107,560 -0.15(-0.24%)
Apr 30, 2021 62.61 62.61 62.53 62.57 91,500 +0.01(+0.02%)
Apr 29, 2021 62.64 62.64 62.56 62.56 87,638 -0.08(-0.13%)
Apr 28, 2021 62.68 62.72 62.61 62.64 95,582 -0.06(-0.10%)
Apr 27, 2021 62.71 62.77 62.68 62.70 1,213,187 -0.01(-0.02%)
Apr 26, 2021 62.69 62.72 62.67 62.71 123,088 +0.02(+0.03%)
Apr 23, 2021 62.67 62.71 62.67 62.69 95,100 +0.00(+0.00%)
Apr 22, 2021 62.67 62.69 62.62 62.69 94,215 +0.08(+0.13%)
Apr 21, 2021 62.62 62.64 62.56 62.61 106,077 +0.03(+0.05%)
Apr 20, 2021 62.61 62.63 62.56 62.58 61,431 -0.02(-0.03%)
Apr 19, 2021 62.59 62.61 62.53 62.60 69,937 -0.01(-0.02%)
Apr 16, 2021 62.56 62.63 62.55 62.61 76,400 -0.02(-0.03%)
Apr 15, 2021 62.60 62.70 62.58 62.63 77,847 +0.18(+0.29%)
Apr 14, 2021 62.40 62.50 62.40 62.45 54,135 +0.01(+0.02%)
Apr 13, 2021 62.39 62.44 62.32 62.44 66,551 +0.10(+0.16%)
Apr 12, 2021 62.31 62.35 62.31 62.34 170,691 +0.03(+0.05%)
Apr 09, 2021 62.30 62.31 62.25 62.31 67,600 +0.06(+0.10%)
Apr 08, 2021 62.18 62.31 62.18 62.25 100,058 +0.07(+0.11%)
Apr 07, 2021 62.13 62.18 62.11 62.18 113,135 +0.05(+0.08%)
Apr 06, 2021 62.12 62.14 62.08 62.13 99,297 +0.07(+0.11%)
Apr 05, 2021 62.04 62.12 62.04 62.06 112,012 +0.01(+0.02%)
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.