California Muni Bond Ishares ETF (NY: CMF )

62.30 USD +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 58.39 58.46 58.38 58.45 125,400 +0.04(+0.06%)
Dec 28, 2018 58.37 58.46 58.37 58.41 149,100 +0.00(+0.00%)
Dec 27, 2018 58.39 58.66 58.35 58.41 151,952 +0.13(+0.22%)
Dec 26, 2018 58.43 58.44 58.26 58.28 127,128 -0.12(-0.21%)
Dec 24, 2018 58.37 58.46 58.31 58.40 142,000 +0.01(+0.01%)
Dec 21, 2018 58.27 58.42 58.27 58.40 247,100 +0.17(+0.28%)
Dec 20, 2018 58.20 58.33 58.20 58.23 145,116 +0.02(+0.04%)
Dec 19, 2018 58.14 58.23 58.11 58.21 197,712 +0.15(+0.25%)
Dec 18, 2018 58.00 58.13 58.00 58.06 184,566 +0.09(+0.16%)
Dec 17, 2018 57.96 58.06 57.95 57.97 948,030 +0.05(+0.09%)
Dec 14, 2018 57.95 58.00 57.92 57.92 94,600 -0.05(-0.09%)
Dec 13, 2018 57.94 58.06 57.94 57.97 143,367 +0.03(+0.05%)
Dec 12, 2018 57.91 57.96 57.91 57.94 135,300 +0.00(+0.00%)
Dec 11, 2018 57.98 58.04 57.94 57.94 206,672 -0.10(-0.17%)
Dec 10, 2018 57.96 58.06 57.96 58.04 123,360 +0.00(+0.00%)
Dec 07, 2018 57.99 58.07 57.91 58.04 133,200 +0.06(+0.10%)
Dec 06, 2018 57.90 58.00 57.88 57.98 272,783 +0.17(+0.29%)
Dec 04, 2018 57.82 57.87 57.75 57.81 169,600 +0.18(+0.31%)
Dec 03, 2018 57.59 57.70 57.58 57.63 113,978 -0.13(-0.23%)
Nov 30, 2018 57.76 57.78 57.70 57.76 166,100 +0.10(+0.17%)
Nov 29, 2018 57.59 57.68 57.59 57.66 251,577 +0.11(+0.19%)
Nov 28, 2018 57.48 57.57 57.47 57.55 189,494 +0.07(+0.12%)
Nov 27, 2018 57.52 57.53 57.43 57.48 130,228 +0.02(+0.03%)
Nov 26, 2018 57.45 57.52 57.43 57.46 123,609 -0.05(-0.09%)
Nov 23, 2018 57.50 57.52 57.49 57.51 13,800 +0.07(+0.12%)
Nov 21, 2018 57.44 57.44 57.44 0 -0.06(-0.10%)
Nov 20, 2018 57.47 57.53 57.47 57.50 83,213 +0.07(+0.12%)
Nov 19, 2018 57.38 57.45 57.38 57.43 183,239 +0.03(+0.05%)
Nov 16, 2018 57.33 57.42 57.28 57.40 68,900 +0.10(+0.17%)
Nov 15, 2018 57.35 57.35 57.25 57.30 228,245 +0.01(+0.02%)
Nov 14, 2018 57.24 57.30 57.19 57.29 135,947 +0.05(+0.09%)
Nov 13, 2018 57.19 57.29 57.19 57.24 215,769 +0.03(+0.05%)
Nov 12, 2018 57.24 57.26 57.15 57.21 144,321 +0.08(+0.14%)
Nov 09, 2018 57.17 57.18 57.06 57.13 90,300 +0.05(+0.09%)
Nov 08, 2018 57.11 57.14 57.03 57.08 160,083 +0.03(+0.05%)
Nov 07, 2018 57.15 57.16 57.00 57.05 135,902 +0.10(+0.18%)
Nov 06, 2018 57.05 57.05 56.90 56.95 168,501 -0.02(-0.04%)
Nov 05, 2018 57.08 57.09 56.94 56.97 630,727 -0.01(-0.02%)
Nov 02, 2018 57.17 57.17 56.96 56.98 540,700 -0.22(-0.38%)
Nov 01, 2018 57.16 57.20 57.12 57.20 656,882 -0.02(-0.03%)
Oct 31, 2018 57.32 57.36 57.19 57.22 444,141 -0.10(-0.17%)
Oct 30, 2018 57.36 57.42 57.32 57.32 175,895 -0.06(-0.10%)
Oct 29, 2018 57.40 57.48 57.36 57.38 216,494 -0.02(-0.03%)
Oct 26, 2018 57.50 57.52 57.39 57.40 92,200 +0.02(+0.03%)
Oct 25, 2018 57.44 57.47 57.38 57.38 495,226 -0.08(-0.14%)
Oct 24, 2018 57.40 57.47 57.40 57.46 123,555 +0.19(+0.33%)
Oct 23, 2018 57.45 57.48 57.27 57.27 76,446 -0.08(-0.14%)
Oct 22, 2018 57.37 57.37 57.31 57.35 328,514 +0.05(+0.09%)
Oct 19, 2018 57.26 57.33 57.26 57.30 73,800 +0.06(+0.10%)
Oct 18, 2018 57.30 57.35 57.15 57.24 94,637 -0.02(-0.04%)
Oct 17, 2018 57.29 57.35 57.26 57.26 107,841 -0.03(-0.06%)
Oct 16, 2018 57.32 57.35 57.27 57.30 110,407 +0.05(+0.09%)
Oct 15, 2018 57.30 57.30 57.21 57.25 354,518 +0.09(+0.15%)
Oct 12, 2018 57.33 57.33 57.16 57.16 292,200 -0.08(-0.14%)
Oct 11, 2018 57.39 57.39 57.24 57.24 595,820 +0.02(+0.03%)
Oct 10, 2018 57.37 57.37 57.21 57.22 347,821 -0.18(-0.31%)
Oct 09, 2018 57.59 57.59 57.40 57.40 98,948 -0.03(-0.05%)
Oct 08, 2018 57.51 57.56 57.43 57.43 229,761 -0.10(-0.17%)
Oct 05, 2018 57.61 57.61 57.45 57.53 122,700 -0.08(-0.14%)
Oct 04, 2018 57.65 57.66 57.61 57.61 384,406 -0.02(-0.03%)
Oct 03, 2018 57.83 57.88 57.63 57.63 593,545 -0.26(-0.45%)
Oct 02, 2018 57.90 57.93 57.86 57.89 69,445 +0.06(+0.10%)
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.