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 (%)
Jul 31, 2023 55.38 55.40 55.27 55.27 172,067 -0.11(-0.19%)
Jul 28, 2023 55.46 55.46 55.32 55.37 154,060 -0.01(-0.02%)
Jul 27, 2023 55.48 55.52 55.32 55.38 189,910 -0.22(-0.40%)
Jul 26, 2023 55.53 55.63 55.48 55.61 124,700 +0.11(+0.19%)
Jul 25, 2023 55.47 55.61 55.44 55.50 161,647 -0.11(-0.19%)
Jul 24, 2023 55.65 55.66 55.58 55.61 88,338 +0.08(+0.14%)
Jul 21, 2023 55.54 55.59 55.53 55.53 160,830 +0.03(+0.05%)
Jul 20, 2023 55.60 55.60 55.41 55.50 218,527 -0.11(-0.19%)
Jul 19, 2023 55.56 55.61 55.52 55.61 208,580 +0.13(+0.23%)
Jul 18, 2023 55.44 55.48 55.40 55.48 276,815 +0.12(+0.21%)
Jul 17, 2023 55.33 55.37 55.29 55.36 187,409 +0.00(+0.00%)
Jul 14, 2023 55.29 55.36 55.25 55.36 487,371 -0.04(-0.07%)
Jul 13, 2023 55.30 55.40 55.26 55.40 738,698 +0.20(+0.37%)
Jul 12, 2023 55.23 55.27 55.19 55.20 249,130 +0.09(+0.16%)
Jul 11, 2023 55.07 55.12 55.04 55.11 132,226 +0.04(+0.07%)
Jul 10, 2023 55.02 55.09 55.01 55.07 125,309 +0.05(+0.09%)
Jul 07, 2023 55.04 55.10 54.99 55.02 132,788 -0.03(-0.05%)
Jul 06, 2023 55.16 55.16 54.96 55.05 197,995 -0.15(-0.26%)
Jul 05, 2023 55.24 55.28 55.15 55.20 108,335 -0.03(-0.05%)
Jul 03, 2023 55.31 55.33 55.20 55.23 93,913 -0.03(-0.05%)
Jun 30, 2023 55.28 55.28 55.20 55.26 139,014 +0.08(+0.14%)
Jun 29, 2023 55.35 55.39 55.10 55.18 111,283 -0.16(-0.28%)
Jun 28, 2023 55.31 55.38 55.31 55.34 167,430 +0.01(+0.02%)
Jun 27, 2023 55.34 55.35 55.19 55.33 129,714 +0.02(+0.04%)
Jun 26, 2023 55.30 55.31 55.19 55.31 70,394 +0.01(+0.02%)
Jun 23, 2023 55.33 55.37 55.29 55.30 122,651 +0.10(+0.18%)
Jun 22, 2023 55.25 55.29 55.12 55.20 168,731 -0.08(-0.14%)
Jun 21, 2023 55.21 55.32 55.17 55.28 132,458 +0.00(+0.00%)
Jun 20, 2023 55.21 55.31 55.20 55.28 123,041 +0.08(+0.14%)
Jun 16, 2023 55.14 55.22 55.11 55.20 124,922 -0.02(-0.04%)
Jun 15, 2023 55.18 55.22 55.13 55.22 121,492 -0.07(-0.12%)
May 08, 2023 55.28 55.29 55.20 55.29 79,005 -0.12(-0.21%)
May 05, 2023 55.34 55.40 55.28 55.40 95,989 +0.05(+0.09%)
May 04, 2023 55.30 55.46 55.25 55.36 131,789 +0.04(+0.07%)
May 03, 2023 55.28 55.33 55.23 55.32 197,407 +0.08(+0.14%)
May 02, 2023 55.26 55.26 55.01 55.24 161,830 +0.14(+0.25%)
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.