California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 56.06 56.19 56.06 56.16 81,475 +0.05(+0.10%)
Sep 27, 2019 56.09 56.15 56.07 56.11 33,934 -0.03(-0.05%)
Sep 26, 2019 56.24 56.24 56.08 56.13 51,626 -0.05(-0.08%)
Sep 25, 2019 56.23 56.23 56.09 56.18 97,808 +0.16(+0.28%)
Sep 24, 2019 56.11 56.20 55.97 56.02 163,921 +0.04(+0.07%)
Sep 23, 2019 56.08 56.15 55.99 55.99 96,911 +0.00(+0.00%)
Sep 20, 2019 55.98 56.10 55.91 55.99 81,071 +0.11(+0.20%)
Sep 19, 2019 55.83 55.96 55.68 55.88 131,444 +0.13(+0.23%)
Sep 18, 2019 55.81 55.89 55.73 55.75 98,976 -0.01(-0.02%)
Sep 17, 2019 55.72 55.76 55.69 55.76 80,798 -0.01(-0.02%)
Sep 16, 2019 55.79 55.79 55.68 55.77 63,706 -0.07(-0.13%)
Sep 13, 2019 55.90 55.94 55.79 55.84 133,119 -0.16(-0.28%)
Sep 12, 2019 56.09 56.10 55.96 56.00 126,608 -0.15(-0.28%)
Sep 11, 2019 56.13 56.17 56.05 56.15 101,469 -0.10(-0.18%)
Sep 10, 2019 56.31 56.31 56.21 56.25 149,920 -0.04(-0.06%)
Sep 09, 2019 56.35 56.35 56.26 56.29 89,199 -0.17(-0.30%)
Sep 06, 2019 56.48 56.50 56.44 56.46 62,740 +0.04(+0.07%)
Sep 05, 2019 56.57 56.58 56.40 56.42 110,939 -0.25(-0.44%)
Sep 04, 2019 56.67 56.69 56.61 56.67 68,567 +0.05(+0.10%)
Sep 03, 2019 56.63 56.66 56.55 56.61 64,371 +0.01(+0.01%)
Aug 30, 2019 56.66 56.66 56.57 56.60 272,793 -0.07(-0.12%)
Aug 29, 2019 56.66 56.77 56.60 56.67 336,174 +0.03(+0.05%)
Aug 28, 2019 56.66 56.66 56.61 56.65 112,432 +0.06(+0.11%)
Aug 27, 2019 56.51 56.59 56.51 56.59 71,352 +0.06(+0.10%)
Aug 26, 2019 56.50 56.56 56.50 56.53 66,370 -0.04(-0.06%)
Aug 23, 2019 56.47 56.56 56.47 56.56 48,963 +0.05(+0.08%)
Aug 22, 2019 56.53 56.54 56.49 56.52 66,368 -0.02(-0.03%)
Aug 21, 2019 56.46 56.59 56.46 56.54 87,662 -0.05(-0.08%)
Aug 20, 2019 56.58 56.65 56.57 56.58 104,261 +0.00(+0.00%)
Aug 19, 2019 56.56 56.59 56.52 56.58 88,961 -0.04(-0.07%)
Aug 16, 2019 56.66 56.68 56.57 56.62 155,086 -0.10(-0.17%)
Aug 15, 2019 56.62 56.73 56.59 56.72 119,497 +0.13(+0.23%)
Aug 14, 2019 56.59 56.63 56.55 56.59 65,331 +0.16(+0.28%)
Aug 13, 2019 56.45 56.46 56.34 56.44 70,841 -0.03(-0.05%)
Aug 12, 2019 56.37 56.47 56.37 56.46 40,881 +0.17(+0.31%)
Aug 09, 2019 56.30 56.38 56.29 56.29 110,931 -0.06(-0.11%)
Aug 08, 2019 56.45 56.45 56.24 56.35 86,991 +0.06(+0.11%)
Aug 07, 2019 56.35 56.38 56.27 56.29 92,964 +0.13(+0.23%)
Aug 06, 2019 56.07 56.18 56.07 56.16 67,923 +0.01(+0.02%)
Aug 05, 2019 56.02 56.20 56.02 56.15 67,348 +0.19(+0.34%)
Aug 02, 2019 55.93 56.04 55.92 55.96 254,323 +0.04(+0.07%)
Aug 01, 2019 55.73 55.96 55.71 55.92 73,981 +0.20(+0.36%)
Jul 31, 2019 55.69 55.74 55.68 55.72 90,610 +0.04(+0.07%)
Jul 30, 2019 55.65 55.72 55.65 55.68 80,865 +0.01(+0.02%)
Jul 29, 2019 55.67 55.72 55.66 55.68 68,659 -0.04(-0.07%)
Jul 26, 2019 55.66 55.71 55.63 55.71 88,454 +0.05(+0.10%)
Jul 25, 2019 55.70 55.70 55.64 55.66 57,066 +0.00(+0.00%)
Jul 24, 2019 55.69 55.70 55.63 55.66 63,846 +0.08(+0.14%)
Jul 23, 2019 55.57 55.62 55.56 55.58 70,887 -0.04(-0.07%)
Jul 22, 2019 55.63 55.63 55.58 55.62 68,520 +0.02(+0.03%)
Jul 19, 2019 55.67 55.68 55.58 55.60 53,423 -0.04(-0.07%)
Jul 18, 2019 55.50 55.65 55.50 55.64 109,108 +0.08(+0.15%)
Jul 17, 2019 55.55 55.57 55.49 55.56 70,698 +0.04(+0.07%)
Jul 16, 2019 55.47 55.54 55.47 55.52 85,714 +0.00(+0.00%)
Jul 15, 2019 55.46 55.52 55.46 55.52 54,551 +0.01(+0.02%)
Jul 12, 2019 55.50 55.51 55.45 55.51 55,174 +0.08(+0.14%)
Jul 11, 2019 55.51 55.51 55.38 55.43 111,161 -0.06(-0.11%)
Jul 10, 2019 55.46 55.51 55.46 55.49 64,251 +0.04(+0.07%)
Jul 09, 2019 55.43 55.48 55.40 55.45 43,280 +0.06(+0.12%)
Jul 08, 2019 55.37 55.41 55.34 55.38 89,766 +0.05(+0.09%)
Jul 05, 2019 55.38 55.38 55.30 55.33 49,153 -0.09(-0.16%)
Jul 03, 2019 55.36 55.44 55.34 55.42 33,827 +0.03(+0.05%)
Jul 02, 2019 55.27 55.40 55.27 55.39 90,309 +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.