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 (%)
Sep 28, 2018 51.49 51.55 51.49 51.49 96,514 +0.00(+0.00%)
Sep 27, 2018 51.46 51.50 51.42 51.49 64,804 +0.11(+0.21%)
Sep 26, 2018 51.36 51.41 51.33 51.39 226,889 +0.06(+0.12%)
Sep 25, 2018 51.34 51.39 51.28 51.32 131,866 -0.04(-0.09%)
Sep 24, 2018 51.38 51.41 51.33 51.37 242,929 -0.05(-0.10%)
Sep 21, 2018 51.41 51.43 51.37 51.42 109,352 +0.01(+0.02%)
Sep 20, 2018 51.46 51.48 51.37 51.41 149,513 -0.06(-0.11%)
Sep 19, 2018 51.55 51.55 51.47 51.47 310,371 -0.04(-0.07%)
Sep 18, 2018 51.55 51.58 51.51 51.51 75,207 -0.06(-0.11%)
Sep 17, 2018 51.55 51.60 51.53 51.56 145,229 -0.04(-0.07%)
Sep 14, 2018 51.62 51.64 51.57 51.60 120,389 -0.09(-0.17%)
Sep 13, 2018 51.65 51.71 51.64 51.69 57,245 +0.02(+0.03%)
Sep 12, 2018 51.70 51.70 51.64 51.67 121,811 +0.02(+0.04%)
Sep 11, 2018 51.70 51.71 51.65 51.65 89,815 -0.04(-0.07%)
Sep 10, 2018 51.71 51.72 51.68 51.69 56,186 -0.02(-0.03%)
Sep 07, 2018 51.76 51.76 51.68 51.71 94,036 -0.16(-0.30%)
Sep 06, 2018 51.85 51.87 51.83 51.86 57,729 +0.01(+0.03%)
Sep 05, 2018 51.87 51.87 51.80 51.85 105,332 +0.01(+0.02%)
Sep 04, 2018 51.87 51.87 51.80 51.84 67,909 -0.08(-0.16%)
Aug 31, 2018 51.92 51.92 51.92 0 +0.01(+0.02%)
Aug 30, 2018 51.91 51.92 51.87 51.91 48,823 +0.01(+0.02%)
Aug 29, 2018 51.92 51.96 51.87 51.91 114,516 -0.01(-0.02%)
Aug 28, 2018 51.91 51.94 51.89 51.91 87,366 +0.01(+0.02%)
Aug 27, 2018 51.91 51.97 51.90 51.91 65,573 -0.06(-0.12%)
Aug 24, 2018 51.87 51.99 51.87 51.97 53,138 -0.01(-0.02%)
Aug 23, 2018 51.95 51.99 51.94 51.98 54,707 +0.04(+0.07%)
Aug 22, 2018 51.99 51.99 51.94 51.94 37,800 +0.00(+0.00%)
Aug 21, 2018 51.91 51.95 51.91 51.94 41,523 -0.02(-0.04%)
Aug 20, 2018 51.99 51.99 51.94 51.96 42,767 +0.10(+0.19%)
Aug 17, 2018 51.92 51.92 51.86 51.86 55,733 -0.04(-0.07%)
Aug 16, 2018 51.88 51.90 51.84 51.90 66,371 -0.04(-0.07%)
Aug 15, 2018 51.92 51.96 51.91 51.93 47,569 +0.09(+0.18%)
Aug 14, 2018 51.83 51.86 51.83 51.84 69,022 -0.01(-0.03%)
Aug 13, 2018 51.85 51.88 51.83 51.85 63,459 +0.00(+0.00%)
Aug 10, 2018 51.83 51.87 51.80 51.85 59,682 +0.05(+0.10%)
Aug 09, 2018 51.75 51.82 51.73 51.80 58,179 +0.03(+0.05%)
Aug 08, 2018 51.72 51.79 51.72 51.77 51,922 +0.01(+0.02%)
Aug 07, 2018 51.77 51.80 51.72 51.76 80,026 -0.02(-0.03%)
Aug 06, 2018 51.73 51.81 51.73 51.78 57,844 -0.03(-0.05%)
Aug 03, 2018 51.72 51.82 51.72 51.81 249,785 +0.02(+0.03%)
Aug 02, 2018 51.80 51.80 51.72 51.79 60,988 +0.07(+0.14%)
Aug 01, 2018 51.65 51.73 51.64 51.72 78,807 -0.02(-0.03%)
Jul 31, 2018 51.82 51.82 51.66 51.73 79,510 -0.02(-0.03%)
Jul 30, 2018 51.80 51.80 51.75 51.75 63,444 -0.01(-0.03%)
Jul 27, 2018 51.85 51.85 51.76 51.77 46,790 -0.04(-0.08%)
Jul 26, 2018 51.83 51.85 51.80 51.80 91,677 +0.00(+0.00%)
Jul 25, 2018 51.83 51.87 51.80 51.80 60,521 -0.01(-0.02%)
Jul 24, 2018 51.81 51.82 51.76 51.81 60,157 -0.01(-0.02%)
Jul 23, 2018 51.92 51.92 51.82 51.82 65,105 -0.12(-0.24%)
Jul 20, 2018 51.86 51.95 51.86 51.95 58,981 -0.04(-0.09%)
Jul 19, 2018 51.88 52.01 51.88 51.99 80,256 +0.09(+0.17%)
Jul 18, 2018 51.87 51.94 51.83 51.90 466,103 +0.02(+0.03%)
Jul 17, 2018 51.94 51.94 51.88 51.88 106,904 -0.04(-0.09%)
Jul 16, 2018 51.89 51.95 51.88 51.93 75,825 +0.02(+0.03%)
Jul 13, 2018 51.89 51.95 51.88 51.91 83,716 +0.02(+0.03%)
Jul 12, 2018 51.82 51.90 51.82 51.89 53,772 +0.03(+0.05%)
Jul 11, 2018 51.86 51.88 51.83 51.87 41,756 +0.04(+0.07%)
Jul 10, 2018 51.80 51.90 51.77 51.83 93,551 +0.06(+0.12%)
Jul 09, 2018 51.80 51.80 51.80 51.77 96,277 -0.05(-0.10%)
Jul 06, 2018 51.80 51.84 51.80 51.82 52,948 +0.07(+0.14%)
Jul 05, 2018 51.70 51.79 51.70 51.75 45,480 -0.04(-0.07%)
Jul 03, 2018 51.79 51.79 51.79 0 +0.07(+0.14%)
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.