California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.40 57.49 57.40 57.48 79,350 +0.08(+0.14%)
Jan 30, 2020 57.47 57.47 57.39 57.40 65,812 -0.03(-0.05%)
Jan 29, 2020 57.38 57.43 57.33 57.43 61,342 +0.07(+0.13%)
Jan 28, 2020 57.37 57.37 57.32 57.35 83,942 -0.03(-0.05%)
Jan 27, 2020 57.28 57.38 57.28 57.38 63,964 +0.13(+0.23%)
Jan 24, 2020 57.18 57.28 57.18 57.25 91,925 +0.07(+0.13%)
Jan 23, 2020 57.17 57.19 57.15 57.18 68,520 +0.06(+0.10%)
Jan 22, 2020 57.10 57.12 57.08 57.12 67,996 +0.01(+0.02%)
Jan 21, 2020 57.01 57.11 57.01 57.11 76,937 +0.11(+0.19%)
Jan 17, 2020 57.01 57.05 57.00 57.00 108,402 -0.08(-0.15%)
Jan 16, 2020 57.03 57.08 57.02 57.08 88,988 +0.06(+0.11%)
Jan 15, 2020 57.00 57.02 57.00 57.02 132,842 +0.08(+0.15%)
Jan 14, 2020 56.84 56.94 56.84 56.94 147,190 +0.04(+0.06%)
Jan 13, 2020 56.88 56.90 56.87 56.90 92,416 +0.01(+0.02%)
Jan 10, 2020 56.89 56.90 56.87 56.89 51,057 +0.01(+0.02%)
Jan 09, 2020 56.85 56.88 56.83 56.88 69,440 +0.08(+0.15%)
Jan 08, 2020 56.80 56.87 56.80 56.80 82,796 +0.00(+0.00%)
Jan 07, 2020 56.71 56.85 56.71 56.80 86,450 +0.06(+0.11%)
Jan 06, 2020 56.71 56.76 56.68 56.73 64,704 -0.02(-0.03%)
Jan 03, 2020 56.64 56.75 56.54 56.75 99,296 +0.27(+0.47%)
Jan 02, 2020 56.44 56.53 56.44 56.48 119,739 +0.00(+0.00%)
Dec 31, 2019 56.45 56.52 56.45 56.48 107,860 -0.02(-0.03%)
Dec 30, 2019 56.45 56.50 56.45 56.50 151,255 -0.01(-0.02%)
Dec 27, 2019 56.46 56.52 56.45 56.51 89,973 +0.06(+0.10%)
Dec 26, 2019 56.41 56.48 56.41 56.46 153,490 -0.00(-0.01%)
Dec 24, 2019 56.41 56.47 56.41 56.46 62,764 +0.04(+0.07%)
Dec 23, 2019 56.40 56.43 56.38 56.42 102,727 +0.02(+0.03%)
Dec 20, 2019 56.40 56.42 56.38 56.40 100,163 -0.06(-0.11%)
Dec 19, 2019 56.39 56.47 56.39 56.47 89,669 +0.01(+0.01%)
Dec 18, 2019 56.45 56.46 56.41 56.46 104,705 +0.04(+0.07%)
Dec 17, 2019 56.40 56.46 56.38 56.42 97,175 +0.04(+0.07%)
Dec 16, 2019 56.45 56.45 56.37 56.39 265,257 -0.08(-0.15%)
Dec 13, 2019 56.43 56.50 56.37 56.47 78,714 +0.07(+0.13%)
Dec 12, 2019 56.45 56.47 56.38 56.40 81,201 -0.06(-0.10%)
Dec 11, 2019 56.42 56.49 56.42 56.45 51,658 +0.06(+0.10%)
Dec 10, 2019 56.38 56.40 56.35 56.39 89,339 +0.01(+0.01%)
Dec 09, 2019 56.38 56.40 56.37 56.39 57,170 +0.06(+0.10%)
Dec 06, 2019 56.29 56.36 56.29 56.33 72,200 -0.04(-0.07%)
Dec 05, 2019 56.35 56.39 56.34 56.37 40,204 +0.02(+0.03%)
Dec 04, 2019 56.35 56.40 56.34 56.35 87,973 -0.03(-0.05%)
Dec 03, 2019 56.38 56.44 56.32 56.38 112,812 +0.12(+0.22%)
Dec 02, 2019 56.21 56.28 56.21 56.26 93,077 -0.07(-0.13%)
Nov 29, 2019 56.35 56.35 56.32 56.33 18,705 -0.02(-0.03%)
Nov 27, 2019 56.27 56.37 56.27 56.35 81,783 +0.02(+0.03%)
Nov 26, 2019 56.23 56.34 56.23 56.33 281,305 +0.11(+0.20%)
Nov 25, 2019 56.15 56.28 56.15 56.22 96,156 +0.05(+0.08%)
Nov 22, 2019 56.26 56.26 56.17 56.17 66,122 +0.01(+0.02%)
Nov 21, 2019 56.11 56.20 56.11 56.16 76,965 -0.09(-0.16%)
Nov 20, 2019 56.16 56.26 56.16 56.25 112,463 +0.11(+0.20%)
Nov 19, 2019 56.10 56.14 56.05 56.14 166,481 +0.04(+0.07%)
Nov 18, 2019 56.03 56.11 56.03 56.10 107,694 +0.07(+0.13%)
Nov 15, 2019 56.00 56.10 56.00 56.03 63,621 -0.05(-0.08%)
Nov 14, 2019 56.06 56.10 56.01 56.07 78,481 +0.20(+0.36%)
Nov 13, 2019 55.91 56.02 55.87 55.87 78,509 -0.05(-0.09%)
Nov 12, 2019 55.92 55.93 55.84 55.92 40,717 -0.01(-0.02%)
Nov 11, 2019 55.88 55.93 55.88 55.93 39,936 +0.04(+0.07%)
Nov 08, 2019 55.93 55.93 55.84 55.90 81,457 -0.01(-0.02%)
Nov 07, 2019 56.02 56.09 55.85 55.91 133,872 -0.16(-0.28%)
Nov 06, 2019 56.05 56.08 56.03 56.06 72,588 -0.01(-0.02%)
Nov 05, 2019 56.08 56.11 56.03 56.07 87,151 -0.15(-0.26%)
Nov 04, 2019 56.23 56.24 56.19 56.22 65,733 -0.04(-0.07%)
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.