California Muni Bond Ishares ETF (NY: CMF )

57.29 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 60.58 60.58 60.58 87,553 +0.01(+0.02%)
Dec 30, 2020 60.55 60.64 60.55 60.57 87,553 -0.07(-0.11%)
Dec 29, 2020 60.62 60.65 60.58 60.64 108,731 +0.02(+0.03%)
Dec 28, 2020 60.62 60.62 60.57 60.62 96,912 -0.01(-0.02%)
Dec 24, 2020 60.54 60.64 60.54 60.63 63,469 +0.08(+0.13%)
Dec 23, 2020 60.55 60.59 60.55 60.55 72,504 -0.04(-0.06%)
Dec 22, 2020 60.52 60.59 60.52 60.59 54,940 +0.01(+0.02%)
Dec 21, 2020 60.59 60.59 60.54 60.58 63,849 -0.01(-0.02%)
Dec 18, 2020 60.52 60.60 60.51 60.59 91,470 +0.09(+0.14%)
Dec 17, 2020 60.59 60.59 60.38 60.51 136,322 -0.08(-0.13%)
Dec 16, 2020 60.57 60.59 60.51 60.59 97,304 +0.10(+0.16%)
Dec 15, 2020 60.50 60.58 60.49 60.49 75,675 -0.07(-0.11%)
Dec 14, 2020 60.50 60.57 60.50 60.56 65,425 +0.01(+0.02%)
Dec 11, 2020 60.55 60.55 60.49 60.55 219,544 +0.00(+0.00%)
Dec 10, 2020 60.56 60.56 60.50 60.55 60,857 +0.03(+0.05%)
Dec 09, 2020 60.52 60.53 60.49 60.52 114,620 +0.00(+0.00%)
Dec 08, 2020 60.48 60.52 60.45 60.52 164,687 +0.04(+0.06%)
Dec 07, 2020 60.50 60.50 60.44 60.48 105,118 +0.05(+0.08%)
Dec 04, 2020 60.46 60.46 60.39 60.43 122,234 -0.04(-0.07%)
Dec 03, 2020 60.47 60.48 60.43 60.48 105,362 +0.08(+0.13%)
Dec 02, 2020 60.37 60.41 60.36 60.40 119,137 -0.00(-0.01%)
Dec 01, 2020 60.43 60.45 60.38 60.40 176,653 -0.05(-0.09%)
Nov 30, 2020 60.46 60.48 60.45 60.45 74,681 -0.01(-0.02%)
Nov 27, 2020 60.47 60.50 60.44 60.46 65,620 +0.06(+0.10%)
Nov 25, 2020 60.43 60.44 60.40 60.41 46,797 +0.01(+0.02%)
Nov 24, 2020 60.45 60.45 60.39 60.40 144,352 -0.05(-0.08%)
Nov 23, 2020 60.40 60.45 60.40 60.45 93,296 +0.01(+0.02%)
Nov 20, 2020 60.39 60.48 60.39 60.44 138,105 +0.10(+0.17%)
Nov 19, 2020 60.24 60.35 60.24 60.33 48,315 +0.14(+0.23%)
Nov 18, 2020 60.26 60.26 60.15 60.20 86,291 +0.04(+0.07%)
Nov 17, 2020 60.08 60.19 60.08 60.15 55,425 +0.11(+0.18%)
Nov 16, 2020 60.00 60.11 60.00 60.04 90,939 -0.03(-0.05%)
Nov 13, 2020 60.02 60.11 60.02 60.07 68,532 +0.07(+0.12%)
Nov 12, 2020 59.98 60.03 59.96 60.00 74,734 +0.02(+0.03%)
Nov 11, 2020 59.95 60.01 59.95 59.98 50,353 +0.03(+0.05%)
Nov 10, 2020 59.95 59.99 59.91 59.95 62,836 +0.04(+0.07%)
Nov 09, 2020 59.93 59.94 59.88 59.91 98,973 -0.04(-0.07%)
Nov 06, 2020 60.03 60.03 59.95 59.95 76,124 +0.00(+0.00%)
Nov 05, 2020 59.87 60.01 59.87 59.95 96,903 +0.06(+0.10%)
Nov 04, 2020 59.86 59.92 59.84 59.90 88,408 +0.38(+0.63%)
Nov 03, 2020 59.53 59.53 59.45 59.52 82,812 +0.01(+0.02%)
Nov 02, 2020 59.52 59.53 59.45 59.51 74,726 +0.05(+0.09%)
Oct 30, 2020 59.42 59.54 59.42 59.46 84,873 +0.01(+0.02%)
Oct 29, 2020 59.50 59.57 59.45 59.45 75,687 -0.06(-0.10%)
Oct 28, 2020 59.45 59.53 59.41 59.51 115,919 +0.04(+0.06%)
Oct 27, 2020 59.50 59.51 59.43 59.47 49,380 +0.03(+0.05%)
Oct 26, 2020 59.45 59.51 59.44 59.44 80,011 -0.05(-0.08%)
Oct 23, 2020 59.49 59.49 59.42 59.49 59,151 +0.06(+0.10%)
Oct 22, 2020 59.48 59.48 59.32 59.43 96,985 +0.03(+0.05%)
Oct 21, 2020 59.42 59.46 59.39 59.40 62,627 -0.05(-0.08%)
Oct 20, 2020 59.54 59.54 59.45 59.45 81,797 -0.08(-0.13%)
Oct 19, 2020 59.53 59.55 59.48 59.53 82,871 -0.03(-0.06%)
Oct 16, 2020 59.54 59.60 59.53 59.56 49,362 +0.07(+0.12%)
Oct 15, 2020 59.47 59.57 59.45 59.49 85,582 -0.01(-0.02%)
Oct 14, 2020 59.46 59.56 59.46 59.50 106,872 +0.02(+0.03%)
Oct 13, 2020 59.46 59.53 59.43 59.48 95,084 +0.11(+0.18%)
Oct 12, 2020 59.40 59.50 59.34 59.38 175,347 -0.03(-0.05%)
Oct 09, 2020 59.56 59.59 59.33 59.41 198,073 -0.08(-0.13%)
Oct 08, 2020 59.58 59.58 59.47 59.49 82,064 -0.03(-0.05%)
Oct 07, 2020 59.68 59.68 59.49 59.52 110,812 -0.20(-0.34%)
Oct 06, 2020 59.72 59.73 59.53 59.72 117,848 +0.07(+0.11%)
Oct 05, 2020 59.81 59.81 59.65 59.65 135,354 -0.12(-0.19%)
Oct 02, 2020 59.84 59.87 59.71 59.77 101,223 -0.04(-0.06%)
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.