California Muni Bond Ishares ETF (NY: CMF )

62.28 USD -0.05 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 62.37 62.41 62.37 62.37 62,236 +0.07(+0.11%)
Nov 29, 2021 62.28 62.30 62.24 62.30 64,392 +0.01(+0.02%)
Nov 26, 2021 62.20 62.29 62.20 62.29 60,903 +0.11(+0.18%)
Nov 24, 2021 62.20 62.20 62.10 62.18 105,092 +0.11(+0.18%)
Nov 23, 2021 62.12 62.15 62.07 62.07 71,271 -0.12(-0.19%)
Nov 22, 2021 62.24 62.24 62.14 62.19 105,952 -0.03(-0.05%)
Nov 19, 2021 62.25 62.25 62.16 62.22 75,342 +0.10(+0.16%)
Nov 18, 2021 62.03 62.17 62.12 62.12 219,263 +0.05(+0.08%)
Nov 17, 2021 62.06 62.14 62.04 62.07 84,593 +0.02(+0.03%)
Nov 16, 2021 62.08 62.15 62.05 62.05 97,481 -0.09(-0.14%)
Nov 15, 2021 62.24 62.24 62.14 62.14 109,456 -0.06(-0.10%)
Nov 12, 2021 62.20 62.25 62.20 62.20 51,146 -0.01(-0.02%)
Nov 11, 2021 62.19 62.26 62.19 62.21 43,807 -0.04(-0.06%)
Nov 10, 2021 62.30 62.25 106,473 -0.05(-0.08%)
Nov 09, 2021 62.25 62.32 62.24 62.30 392,503 +0.16(+0.26%)
Nov 08, 2021 62.14 62.17 62.11 62.14 145,716 +0.04(+0.06%)
Nov 05, 2021 62.15 62.20 62.10 62.10 164,438 +0.06(+0.10%)
Nov 04, 2021 61.97 62.07 61.97 62.04 150,777 +0.04(+0.06%)
Nov 03, 2021 61.96 62.00 61.95 62.00 105,842 +0.08(+0.13%)
Nov 02, 2021 61.87 61.95 61.87 61.92 149,295 +0.07(+0.11%)
Nov 01, 2021 61.80 61.87 62.00 61.85 134,944 -0.15(-0.24%)
Oct 29, 2021 61.89 62.00 61.89 62.00 75,438 +0.07(+0.11%)
Oct 28, 2021 61.86 61.94 61.86 61.93 47,278 +0.02(+0.03%)
Oct 27, 2021 61.92 61.92 61.85 61.91 72,365 +0.12(+0.19%)
Oct 26, 2021 61.84 61.79 152,731 -0.06(-0.11%)
Oct 25, 2021 61.80 61.87 61.80 61.85 99,054 +0.02(+0.04%)
Oct 22, 2021 61.79 61.86 61.79 61.83 222,093 +0.01(+0.02%)
Oct 21, 2021 61.99 61.99 61.80 61.82 81,029 -0.14(-0.23%)
Oct 20, 2021 61.92 61.99 61.92 61.96 53,732 +0.03(+0.05%)
Oct 19, 2021 61.93 61.99 61.93 61.93 75,338 -0.05(-0.08%)
Oct 18, 2021 61.96 62.02 61.96 61.98 96,585 +0.02(+0.03%)
Oct 15, 2021 61.94 62.00 61.94 61.96 61,587 -0.04(-0.06%)
Oct 14, 2021 62.00 62.00 61.93 62.00 93,028 +0.05(+0.08%)
Oct 13, 2021 61.90 61.97 61.90 61.95 66,136 -0.03(-0.05%)
Oct 12, 2021 61.96 61.98 61.92 61.98 56,740 +0.13(+0.21%)
Oct 11, 2021 61.85 61.89 61.85 61.85 141,353 -0.08(-0.14%)
Oct 08, 2021 61.93 61.95 61.91 61.93 106,341 -0.03(-0.04%)
Oct 07, 2021 61.99 61.99 61.93 61.96 82,616 -0.04(-0.06%)
Oct 06, 2021 62.04 62.04 61.98 62.00 66,116 -0.01(-0.02%)
Oct 05, 2021 62.00 62.07 61.99 62.01 80,068 +0.01(+0.02%)
Oct 04, 2021 62.08 62.08 62.00 62.00 178,684 -0.04(-0.06%)
Oct 01, 2021 62.06 62.06 62.00 62.04 164,307 -0.04(-0.06%)
Sep 30, 2021 62.14 62.14 62.06 62.08 169,267 -0.06(-0.10%)
Sep 29, 2021 62.13 62.16 62.09 62.14 117,326 -0.03(-0.05%)
Sep 28, 2021 62.28 62.28 62.11 62.17 254,220 -0.20(-0.31%)
Sep 27, 2021 62.33 62.39 62.33 62.37 275,447 -0.03(-0.05%)
Sep 24, 2021 62.38 62.44 62.38 62.40 39,559 -0.01(-0.01%)
Sep 23, 2021 62.50 62.50 62.39 62.40 78,822 -0.19(-0.30%)
Sep 22, 2021 62.56 62.60 62.55 62.59 52,432 +0.00(+0.00%)
Sep 21, 2021 62.60 62.60 62.55 62.59 49,406 -0.01(-0.02%)
Sep 20, 2021 62.62 62.62 62.56 62.60 90,290 +0.05(+0.08%)
Sep 17, 2021 62.52 62.55 62.50 62.55 51,209 +0.03(+0.05%)
Sep 16, 2021 62.52 62.53 62.50 62.52 37,648 -0.04(-0.06%)
Sep 15, 2021 62.51 62.56 62.51 62.56 68,977 -0.01(-0.02%)
Sep 14, 2021 62.54 62.57 62.51 62.57 85,700 +0.04(+0.07%)
Sep 13, 2021 62.50 62.54 62.50 62.53 72,998 +0.01(+0.02%)
Sep 10, 2021 62.46 62.53 62.46 62.51 54,838 +0.01(+0.01%)
Sep 09, 2021 62.52 62.53 62.47 62.51 80,405 +0.01(+0.02%)
Sep 08, 2021 62.31 62.51 62.31 62.50 119,961 +0.18(+0.29%)
Sep 07, 2021 62.35 62.39 62.32 62.32 128,073 -0.15(-0.24%)
Sep 03, 2021 62.44 62.50 62.44 62.47 63,491 -0.05(-0.08%)
Sep 02, 2021 62.52 62.54 62.50 62.52 60,383 +0.00(+0.00%)
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.