California Muni Bond Ishares ETF (NY: CMF )

57.29 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 59.36 59.39 59.19 59.35 179,389 -0.00(-0.01%)
Jun 29, 2020 59.40 59.40 59.33 59.35 156,754 +0.00(+0.01%)
Jun 26, 2020 59.38 59.38 59.31 59.35 110,815 +0.02(+0.03%)
Jun 25, 2020 59.21 59.34 59.21 59.33 135,734 +0.12(+0.21%)
Jun 24, 2020 59.31 59.34 59.20 59.20 168,717 -0.13(-0.22%)
Jun 23, 2020 59.36 59.36 59.19 59.34 140,481 +0.00(+0.00%)
Jun 22, 2020 59.33 59.41 59.28 59.34 622,515 +0.02(+0.03%)
Jun 19, 2020 59.28 59.33 59.28 59.32 93,533 +0.01(+0.02%)
Jun 18, 2020 59.26 59.33 59.24 59.31 106,032 +0.11(+0.18%)
Jun 17, 2020 59.28 59.29 59.17 59.20 95,137 -0.11(-0.18%)
Jun 16, 2020 59.27 59.31 59.20 59.31 124,642 -0.01(-0.02%)
Jun 15, 2020 59.15 59.39 59.15 59.32 125,922 +0.09(+0.15%)
Jun 12, 2020 59.30 59.36 59.10 59.23 219,327 -0.03(-0.05%)
Jun 11, 2020 59.30 59.38 59.25 59.26 130,381 +0.01(+0.02%)
Jun 10, 2020 59.23 59.30 59.21 59.25 115,713 -0.01(-0.02%)
Jun 09, 2020 59.19 59.27 59.02 59.26 343,945 +0.10(+0.16%)
Jun 08, 2020 59.17 59.17 59.04 59.17 213,784 +0.20(+0.34%)
Jun 05, 2020 59.13 59.16 58.96 58.96 234,828 -0.19(-0.32%)
Jun 04, 2020 59.34 59.34 59.16 59.16 120,720 -0.12(-0.21%)
Jun 03, 2020 59.34 59.40 59.28 59.28 100,751 -0.02(-0.03%)
Jun 02, 2020 59.38 59.42 59.29 59.30 341,180 -0.09(-0.14%)
Jun 01, 2020 59.41 59.47 59.38 59.38 132,566 -0.08(-0.13%)
May 29, 2020 59.46 59.47 59.39 59.46 92,422 +0.28(+0.47%)
May 28, 2020 59.30 59.38 59.15 59.19 114,694 -0.15(-0.26%)
May 27, 2020 59.34 59.40 59.28 59.34 67,121 +0.08(+0.13%)
May 26, 2020 59.34 59.47 59.25 59.26 132,527 -0.19(-0.32%)
May 22, 2020 59.29 59.45 59.26 59.45 117,495 +0.24(+0.40%)
May 21, 2020 59.17 59.23 59.15 59.21 140,297 +0.09(+0.14%)
May 20, 2020 58.90 59.22 58.90 59.13 274,788 +0.29(+0.49%)
May 19, 2020 58.63 59.11 58.63 58.84 244,658 +0.20(+0.34%)
May 18, 2020 58.68 58.79 58.64 58.65 76,290 -0.03(-0.04%)
May 15, 2020 58.49 58.74 58.49 58.67 93,576 +0.06(+0.10%)
May 14, 2020 58.38 58.62 58.38 58.61 148,529 +0.24(+0.41%)
May 13, 2020 58.28 58.49 58.26 58.38 110,880 -0.06(-0.10%)
May 12, 2020 58.35 58.44 58.24 58.43 119,203 +0.13(+0.23%)
May 11, 2020 58.30 58.32 58.13 58.30 83,128 +0.08(+0.13%)
May 08, 2020 58.16 58.28 58.02 58.22 81,407 +0.09(+0.15%)
May 07, 2020 58.07 58.16 58.00 58.14 107,749 +0.26(+0.44%)
May 06, 2020 58.00 58.16 57.84 57.88 166,488 +0.00(+0.00%)
May 05, 2020 57.85 57.93 57.82 57.88 178,076 +0.10(+0.16%)
May 04, 2020 57.65 57.84 57.55 57.78 168,729 +0.29(+0.50%)
May 01, 2020 57.20 57.62 57.20 57.50 135,539 +0.61(+1.07%)
Apr 30, 2020 56.90 57.26 56.80 56.89 575,244 -0.15(-0.27%)
Apr 29, 2020 57.09 57.16 56.94 57.04 317,383 -0.05(-0.08%)
Apr 28, 2020 57.12 57.38 56.91 57.09 300,402 -0.24(-0.41%)
Apr 27, 2020 57.13 57.48 57.02 57.33 475,904 +0.03(+0.05%)
Apr 24, 2020 57.03 57.37 56.97 57.30 142,407 +0.21(+0.37%)
Apr 23, 2020 57.73 57.73 57.09 57.09 144,988 -0.49(-0.84%)
Apr 22, 2020 57.85 57.90 57.31 57.58 196,777 -0.12(-0.21%)
Apr 21, 2020 57.77 57.91 57.45 57.70 168,377 -0.23(-0.39%)
Apr 20, 2020 57.77 58.13 57.77 57.93 131,271 -0.11(-0.20%)
Apr 17, 2020 58.00 58.21 57.97 58.04 114,136 -0.25(-0.42%)
Apr 16, 2020 58.04 58.45 58.04 58.29 219,586 +0.06(+0.10%)
Apr 15, 2020 58.32 58.32 58.05 58.23 123,113 +0.08(+0.13%)
Apr 14, 2020 57.99 58.16 57.93 58.16 105,233 +0.22(+0.38%)
Apr 13, 2020 57.79 58.09 57.76 57.94 164,202 +0.14(+0.25%)
Apr 09, 2020 57.46 58.05 57.46 57.79 192,328 +0.26(+0.45%)
Apr 08, 2020 57.18 57.62 57.18 57.54 161,628 +0.25(+0.43%)
Apr 07, 2020 57.12 57.42 57.10 57.29 149,237 +0.69(+1.21%)
Apr 06, 2020 56.57 57.04 56.57 56.60 326,333 +0.27(+0.47%)
Apr 03, 2020 56.05 56.65 56.05 56.34 212,928 +0.21(+0.37%)
Apr 02, 2020 56.39 56.46 55.98 56.13 205,374 -0.26(-0.46%)
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.