California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.70 53.86 53.70 53.74 260,368 +0.20(+0.37%)
Jun 29, 2022 53.34 53.57 53.34 53.54 233,798 +0.21(+0.39%)
Jun 28, 2022 53.25 53.36 53.20 53.33 443,696 +0.02(+0.04%)
Jun 27, 2022 53.32 53.43 53.27 53.31 331,631 -0.14(-0.27%)
Jun 24, 2022 53.34 53.47 53.24 53.45 872,160 +0.19(+0.36%)
Jun 23, 2022 53.26 53.42 53.23 53.26 614,257 +0.10(+0.18%)
Jun 22, 2022 53.16 53.30 53.08 53.16 344,701 +0.31(+0.59%)
Jun 21, 2022 53.06 53.12 52.81 52.85 522,377 -0.24(-0.45%)
Jun 17, 2022 53.06 53.16 52.91 53.09 242,840 -0.02(-0.04%)
Jun 16, 2022 52.88 53.13 52.79 53.11 646,366 +0.01(+0.02%)
Jun 15, 2022 52.91 53.10 52.83 53.10 400,323 +0.31(+0.60%)
Jun 14, 2022 52.83 53.00 52.71 52.78 622,700 +0.09(+0.16%)
Jun 13, 2022 53.39 53.65 52.64 52.70 3,231,732 -1.13(-2.10%)
Jun 10, 2022 53.87 53.96 53.82 53.83 342,677 -0.29(-0.53%)
Jun 09, 2022 54.23 54.26 54.12 54.12 233,272 -0.26(-0.47%)
Jun 08, 2022 54.46 54.51 54.37 54.37 277,323 -0.21(-0.38%)
Jun 07, 2022 54.59 54.72 54.58 54.58 239,784 +0.03(+0.05%)
Jun 06, 2022 54.62 54.69 54.55 54.55 352,072 -0.12(-0.23%)
Jun 03, 2022 54.62 54.76 54.59 54.68 338,824 -0.09(-0.16%)
Jun 02, 2022 54.64 54.78 54.64 54.76 764,647 +0.10(+0.17%)
Jun 01, 2022 54.62 54.71 54.54 54.67 478,641 +0.09(+0.16%)
May 31, 2022 54.53 54.64 54.49 54.58 527,316 +0.03(+0.05%)
May 27, 2022 54.45 54.61 54.45 54.55 383,973 +0.30(+0.56%)
May 26, 2022 54.14 54.33 54.14 54.25 590,277 +0.19(+0.35%)
May 25, 2022 53.95 54.11 53.95 54.06 486,935 +0.40(+0.74%)
May 24, 2022 53.36 53.71 53.36 53.66 580,711 +0.49(+0.93%)
May 23, 2022 53.06 53.26 53.06 53.17 959,988 +0.15(+0.29%)
May 20, 2022 52.80 53.12 52.80 53.01 567,437 +0.17(+0.32%)
May 19, 2022 52.75 52.85 52.73 52.84 777,845 +0.12(+0.23%)
May 18, 2022 52.70 52.77 52.61 52.72 560,523 +0.06(+0.11%)
May 17, 2022 52.72 52.78 52.66 52.66 346,749 -0.20(-0.38%)
May 16, 2022 52.86 52.94 52.79 52.86 859,157 +0.08(+0.14%)
May 13, 2022 52.82 52.93 52.76 52.79 465,682 -0.08(-0.14%)
May 12, 2022 52.96 53.00 52.86 52.86 773,464 -0.04(-0.07%)
May 11, 2022 52.97 53.00 52.86 52.90 354,902 -0.04(-0.07%)
May 10, 2022 53.22 53.22 52.87 52.94 582,615 -0.07(-0.13%)
May 09, 2022 53.13 53.15 52.97 53.00 980,068 -0.08(-0.14%)
May 06, 2022 53.17 53.29 53.03 53.08 472,377 -0.29(-0.55%)
May 05, 2022 53.38 53.38 53.10 53.37 529,074 -0.10(-0.20%)
May 04, 2022 53.46 53.53 53.28 53.48 253,092 +0.08(+0.14%)
May 03, 2022 53.64 53.64 53.36 53.40 591,514 +0.01(+0.02%)
May 02, 2022 53.55 53.55 53.39 53.39 1,439,437 -0.12(-0.22%)
Apr 29, 2022 53.55 53.61 53.48 53.51 1,110,307 -0.09(-0.18%)
Apr 28, 2022 53.55 53.63 53.53 53.61 1,688,440 -0.05(-0.09%)
Apr 27, 2022 53.59 53.70 53.51 53.65 865,016 +0.09(+0.16%)
Apr 26, 2022 53.68 53.70 53.54 53.57 413,476 -0.03(-0.05%)
Apr 25, 2022 53.72 53.77 53.57 53.60 1,763,901 -0.03(-0.05%)
Apr 22, 2022 53.70 53.77 53.62 53.63 633,240 -0.04(-0.07%)
Apr 21, 2022 53.87 53.90 53.64 53.66 897,965 -0.12(-0.23%)
Apr 20, 2022 53.60 53.89 53.60 53.79 921,931 +0.28(+0.51%)
Apr 19, 2022 53.73 53.87 53.48 53.51 799,926 -0.22(-0.41%)
Apr 18, 2022 53.94 53.98 53.73 53.73 803,012 -0.12(-0.23%)
Apr 14, 2022 54.16 54.16 53.85 53.85 734,673 -0.24(-0.44%)
Apr 13, 2022 54.21 54.31 54.09 54.09 357,475 -0.10(-0.19%)
Apr 12, 2022 54.32 54.38 54.12 54.20 427,328 +0.03(+0.05%)
Apr 11, 2022 54.58 54.59 54.15 54.17 1,006,348 -0.28(-0.52%)
Apr 08, 2022 54.57 54.57 54.45 54.45 511,785 -0.20(-0.36%)
Apr 07, 2022 54.78 54.79 54.58 54.65 533,551 -0.13(-0.24%)
Apr 06, 2022 54.87 54.94 54.70 54.78 860,925 -0.14(-0.26%)
Apr 05, 2022 55.10 55.14 54.93 54.93 298,784 -0.17(-0.31%)
Apr 04, 2022 55.15 55.22 55.09 55.10 428,494 -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.