California Muni Bond Ishares ETF (NY: CMF )

56.29 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 53.65 53.67 53.60 53.65 178,820 +0.09(+0.17%)
Nov 29, 2018 53.49 53.58 53.49 53.56 270,843 +0.10(+0.19%)
Nov 28, 2018 53.39 53.47 53.38 53.46 204,005 +0.07(+0.12%)
Nov 27, 2018 53.43 53.44 53.34 53.39 140,201 +0.02(+0.03%)
Nov 26, 2018 53.36 53.43 53.34 53.37 133,075 -0.05(-0.09%)
Nov 23, 2018 53.41 53.43 53.40 53.42 14,856 +0.07(+0.12%)
Nov 21, 2018 53.35 53.35 53.35 0 -0.06(-0.10%)
Nov 20, 2018 53.38 53.44 53.38 53.41 89,585 +0.07(+0.12%)
Nov 19, 2018 53.30 53.36 53.30 53.34 197,271 +0.03(+0.05%)
Nov 16, 2018 53.25 53.34 53.21 53.32 74,176 +0.09(+0.17%)
Nov 15, 2018 53.27 53.27 53.18 53.22 245,724 +0.01(+0.02%)
Nov 14, 2018 53.17 53.22 53.12 53.21 146,358 +0.05(+0.09%)
Nov 13, 2018 53.12 53.22 53.12 53.17 232,293 +0.03(+0.05%)
Nov 12, 2018 53.17 53.19 53.08 53.14 155,373 +0.07(+0.14%)
Nov 09, 2018 53.10 53.11 53.00 53.07 97,215 +0.05(+0.09%)
Nov 08, 2018 53.05 53.08 52.97 53.02 172,342 +0.03(+0.05%)
Nov 07, 2018 53.08 53.09 52.95 52.99 146,309 +0.09(+0.18%)
Nov 06, 2018 52.99 52.99 52.85 52.90 181,405 -0.02(-0.04%)
Nov 05, 2018 53.02 53.03 52.89 52.92 679,029 -0.01(-0.02%)
Nov 02, 2018 53.10 53.10 52.91 52.93 582,107 -0.20(-0.38%)
Nov 01, 2018 53.09 53.13 53.06 53.13 707,187 +0.09(+0.16%)
Oct 31, 2018 53.14 53.17 53.02 53.05 479,097 -0.09(-0.17%)
Oct 30, 2018 53.17 53.23 53.14 53.14 189,738 -0.06(-0.10%)
Oct 29, 2018 53.21 53.29 53.17 53.19 233,533 -0.02(-0.03%)
Oct 26, 2018 53.30 53.32 53.20 53.21 99,456 +0.02(+0.03%)
Oct 25, 2018 53.25 53.28 53.19 53.19 534,203 -0.07(-0.14%)
Oct 24, 2018 53.21 53.28 53.21 53.27 133,279 +0.18(+0.33%)
Oct 23, 2018 53.26 53.29 53.09 53.09 82,462 -0.07(-0.14%)
Oct 22, 2018 53.18 53.18 53.12 53.17 354,369 +0.05(+0.09%)
Oct 19, 2018 53.08 53.15 53.08 53.12 79,608 +0.06(+0.10%)
Oct 18, 2018 53.12 53.17 52.98 53.06 102,085 -0.02(-0.04%)
Oct 17, 2018 53.11 53.17 53.08 53.09 116,328 -0.03(-0.06%)
Oct 16, 2018 53.14 53.17 53.09 53.12 119,096 +0.05(+0.09%)
Oct 15, 2018 53.12 53.12 53.04 53.07 382,420 +0.08(+0.15%)
Oct 12, 2018 53.15 53.15 52.99 52.99 315,197 -0.07(-0.14%)
Oct 11, 2018 53.20 53.20 53.06 53.06 642,714 +0.02(+0.03%)
Oct 10, 2018 53.18 53.18 53.04 53.05 375,196 -0.17(-0.31%)
Oct 09, 2018 53.39 53.39 53.21 53.21 106,735 -0.03(-0.05%)
Oct 08, 2018 53.31 53.36 53.24 53.24 247,844 -0.09(-0.17%)
Oct 05, 2018 53.41 53.41 53.26 53.33 132,357 -0.07(-0.14%)
Oct 04, 2018 53.44 53.45 53.41 53.41 414,660 -0.02(-0.03%)
Oct 03, 2018 53.61 53.66 53.43 53.43 640,260 -0.24(-0.45%)
Oct 02, 2018 53.68 53.70 53.64 53.67 74,910 +0.06(+0.10%)
Oct 01, 2018 53.66 53.66 53.57 53.61 59,004 -0.05(-0.09%)
Sep 28, 2018 53.66 53.71 53.66 53.66 92,618 +0.00(+0.00%)
Sep 27, 2018 53.62 53.67 53.58 53.66 62,188 +0.11(+0.21%)
Sep 26, 2018 53.52 53.57 53.49 53.55 217,731 +0.06(+0.12%)
Sep 25, 2018 53.50 53.56 53.44 53.48 126,543 -0.05(-0.09%)
Sep 24, 2018 53.54 53.57 53.49 53.53 233,124 -0.06(-0.10%)
Sep 21, 2018 53.57 53.59 53.53 53.58 104,938 +0.01(+0.02%)
Sep 20, 2018 53.62 53.65 53.53 53.57 143,478 -0.06(-0.11%)
Sep 19, 2018 53.71 53.71 53.63 53.63 297,843 -0.04(-0.07%)
Sep 18, 2018 53.72 53.75 53.67 53.67 72,172 -0.06(-0.11%)
Sep 17, 2018 53.72 53.77 53.70 53.73 139,367 -0.04(-0.07%)
Sep 14, 2018 53.79 53.82 53.74 53.77 115,530 -0.09(-0.17%)
Sep 13, 2018 53.82 53.88 53.81 53.86 54,934 +0.02(+0.03%)
Sep 12, 2018 53.87 53.87 53.82 53.85 116,895 +0.02(+0.04%)
Sep 11, 2018 53.87 53.88 53.82 53.82 86,190 -0.04(-0.07%)
Sep 10, 2018 53.89 53.90 53.85 53.86 53,918 -0.02(-0.03%)
Sep 07, 2018 53.94 53.94 53.85 53.88 90,240 -0.16(-0.30%)
Sep 06, 2018 54.03 54.06 54.01 54.04 55,399 +0.02(+0.03%)
Sep 05, 2018 54.06 54.06 53.98 54.03 101,080 +0.01(+0.02%)
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.