California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 56.94 56.99 56.92 56.93 410,898 +0.05(+0.08%)
Feb 25, 2022 57.05 56.90 56.82 56.88 335,817 -0.02(-0.03%)
Feb 24, 2022 57.02 57.05 56.90 56.90 514,746 +0.06(+0.10%)
Feb 23, 2022 56.92 56.93 56.78 56.85 222,737 -0.02(-0.03%)
Feb 22, 2022 56.87 56.95 56.83 56.87 766,303 +0.01(+0.02%)
Feb 18, 2022 56.86 0 +0.01(+0.02%)
Feb 17, 2022 56.71 56.85 56.71 56.85 289,238 +0.22(+0.38%)
Feb 16, 2022 56.61 56.71 56.41 56.63 340,354 +0.00(+0.00%)
Feb 15, 2022 56.62 56.68 56.59 56.63 248,698 -0.09(-0.15%)
Feb 14, 2022 56.86 56.86 56.70 56.71 400,688 -0.13(-0.23%)
Feb 11, 2022 57.00 57.01 56.77 56.85 497,505 +0.00(+0.00%)
Feb 10, 2022 57.23 57.23 56.83 56.85 262,615 -0.41(-0.71%)
Feb 09, 2022 57.22 57.33 57.22 57.25 163,207 +0.02(+0.03%)
Feb 08, 2022 57.34 57.34 57.20 57.23 169,506 -0.19(-0.33%)
Feb 07, 2022 57.40 57.43 57.32 57.42 233,582 +0.09(+0.17%)
Feb 04, 2022 57.44 57.46 57.31 57.33 500,107 -0.18(-0.31%)
Feb 03, 2022 57.38 57.53 57.51 131,564 +0.09(+0.16%)
Feb 02, 2022 57.43 57.52 57.40 57.41 191,557 +0.11(+0.20%)
Feb 01, 2022 57.21 57.35 57.21 57.30 190,774 +0.18(+0.31%)
Jan 31, 2022 57.03 57.17 57.12 221,558 +0.05(+0.08%)
Jan 28, 2022 57.20 57.20 57.03 57.08 684,953 -0.17(-0.30%)
Jan 27, 2022 57.46 57.47 57.23 57.25 648,003 -0.17(-0.30%)
Jan 26, 2022 57.57 57.61 57.41 57.42 256,096 -0.20(-0.34%)
Jan 25, 2022 57.72 57.74 57.57 57.61 386,808 -0.04(-0.07%)
Jan 24, 2022 57.88 57.89 57.64 57.65 646,200 -0.23(-0.39%)
Jan 21, 2022 57.97 58.00 57.87 57.88 238,535 -0.12(-0.21%)
Jan 20, 2022 58.00 58.05 57.99 58.00 269,040 -0.03(-0.05%)
Jan 19, 2022 58.10 58.10 58.02 58.03 555,651 +0.00(+0.00%)
Jan 18, 2022 58.17 58.19 58.02 58.03 578,539 -0.19(-0.32%)
Jan 14, 2022 58.22 0 -0.12(-0.21%)
Jan 13, 2022 58.29 58.36 58.29 58.34 56,423 +0.01(+0.02%)
Jan 12, 2022 58.30 58.36 58.30 58.33 68,534 -0.01(-0.02%)
Jan 11, 2022 58.36 58.36 58.29 58.34 311,182 -0.06(-0.10%)
Jan 10, 2022 58.51 58.51 58.38 58.40 155,235 -0.17(-0.28%)
Jan 07, 2022 58.60 58.61 58.54 58.56 82,850 -0.04(-0.07%)
Jan 06, 2022 58.68 58.68 58.60 58.61 89,992 -0.10(-0.18%)
Jan 05, 2022 58.82 58.82 58.70 58.71 111,147 -0.06(-0.10%)
Jan 04, 2022 58.81 58.82 58.74 58.77 131,308 -0.08(-0.13%)
Jan 03, 2022 58.84 58.85 58.81 58.84 121,805 -0.06(-0.10%)
Dec 31, 2021 58.88 58.90 58.85 58.90 138,062 +0.03(+0.05%)
Dec 30, 2021 58.88 58.91 58.81 58.87 170,944 +0.09(+0.14%)
Dec 29, 2021 58.81 58.87 58.79 58.79 61,157 -0.10(-0.18%)
Dec 28, 2021 58.89 58.90 58.85 58.89 71,856 +0.04(+0.06%)
Dec 27, 2021 58.82 58.88 58.82 58.85 105,771 -0.01(-0.02%)
Dec 23, 2021 58.92 58.92 58.82 58.86 86,230 -0.01(-0.02%)
Dec 22, 2021 58.88 58.90 58.85 58.88 68,987 +0.03(+0.06%)
Dec 21, 2021 58.99 58.99 58.81 58.84 92,943 -0.04(-0.06%)
Dec 20, 2021 58.83 58.90 58.83 58.88 101,430 -0.02(-0.03%)
Dec 17, 2021 58.83 58.90 58.83 58.90 109,381 +0.09(+0.16%)
Dec 16, 2021 58.80 58.86 58.80 58.81 124,314 -0.03(-0.05%)
Dec 15, 2021 58.76 58.83 58.76 58.83 70,355 -0.03(-0.05%)
Dec 14, 2021 58.85 58.87 58.82 58.86 261,346 +0.01(+0.02%)
Dec 13, 2021 58.89 58.89 58.82 58.85 154,007 +0.08(+0.14%)
Dec 10, 2021 58.78 58.82 58.77 58.77 124,403 +0.01(+0.02%)
Dec 09, 2021 58.77 58.77 58.72 58.76 71,611 -0.02(-0.03%)
Dec 08, 2021 58.74 58.78 58.73 58.78 104,039 +0.04(+0.06%)
Dec 07, 2021 58.74 58.80 58.74 58.74 84,258 +0.00(+0.00%)
Dec 06, 2021 58.78 58.82 58.74 58.74 132,780 -0.07(-0.11%)
Dec 03, 2021 58.76 58.82 58.75 58.81 112,996 +0.03(+0.05%)
Dec 02, 2021 58.84 58.84 58.76 58.78 138,790 -0.05(-0.08%)
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.