California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.77 53.79 53.69 53.75 876,146 +0.16(+0.29%)
May 30, 2018 53.66 53.66 53.58 53.60 101,359 -0.13(-0.24%)
May 29, 2018 53.52 53.72 53.52 53.72 471,945 +0.22(+0.41%)
May 25, 2018 53.50 53.50 53.50 0 +0.14(+0.27%)
May 24, 2018 53.34 53.38 53.34 53.36 69,038 +0.07(+0.13%)
May 23, 2018 53.24 53.32 53.24 53.29 37,060 +0.10(+0.19%)
May 22, 2018 53.19 53.28 53.15 53.19 63,035 +0.04(+0.07%)
May 21, 2018 53.05 53.18 53.05 53.16 105,163 -0.02(-0.03%)
May 18, 2018 53.10 53.24 53.10 53.17 76,310 +0.13(+0.24%)
May 17, 2018 53.16 53.16 52.98 53.05 48,523 -0.14(-0.26%)
May 16, 2018 53.16 53.20 53.16 53.18 43,445 +0.05(+0.09%)
May 15, 2018 53.13 53.20 53.10 53.14 50,673 -0.17(-0.33%)
May 14, 2018 53.31 53.35 53.27 53.31 49,660 +0.00(+0.00%)
May 11, 2018 53.28 53.38 53.28 53.31 112,037 +0.08(+0.15%)
May 10, 2018 53.27 53.36 53.20 53.23 109,120 +0.06(+0.11%)
May 09, 2018 53.17 53.27 53.15 53.17 79,171 -0.06(-0.12%)
May 08, 2018 53.27 53.27 53.22 53.24 54,183 -0.02(-0.03%)
May 07, 2018 53.28 53.29 53.23 53.26 69,594 +0.02(+0.03%)
May 04, 2018 53.27 53.27 53.23 53.24 41,000 +0.02(+0.03%)
May 03, 2018 53.22 53.25 53.18 53.22 63,151 +0.14(+0.27%)
May 02, 2018 53.05 53.11 52.99 53.08 71,387 +0.11(+0.20%)
May 01, 2018 53.00 53.02 52.93 52.97 68,431 +0.05(+0.10%)
Apr 30, 2018 52.86 53.02 52.86 52.92 72,266 +0.03(+0.06%)
Apr 27, 2018 52.77 52.92 52.77 52.89 80,921 +0.08(+0.16%)
Apr 26, 2018 52.80 52.85 52.72 52.81 61,950 +0.04(+0.07%)
Apr 25, 2018 52.87 52.87 52.72 52.77 137,476 -0.16(-0.29%)
Apr 24, 2018 52.93 52.97 52.89 52.92 92,926 -0.04(-0.07%)
Apr 23, 2018 53.03 53.07 52.93 52.96 89,583 -0.07(-0.14%)
Apr 20, 2018 52.92 53.14 52.92 53.03 126,940 +0.06(+0.12%)
Apr 19, 2018 52.98 53.02 52.92 52.97 99,163 -0.11(-0.21%)
Apr 18, 2018 53.11 53.13 53.07 53.08 113,473 -0.02(-0.03%)
Apr 17, 2018 53.12 53.15 53.04 53.10 96,303 -0.06(-0.11%)
Apr 16, 2018 53.10 53.16 53.10 53.16 63,535 -0.05(-0.09%)
Apr 13, 2018 53.14 53.27 53.14 53.21 74,623 +0.05(+0.10%)
Apr 12, 2018 53.22 53.22 53.11 53.15 61,991 -0.04(-0.07%)
Apr 11, 2018 53.17 53.19 53.14 53.19 88,515 +0.12(+0.22%)
Apr 10, 2018 53.11 53.11 52.99 53.07 85,059 -0.04(-0.07%)
Apr 09, 2018 53.06 53.11 53.04 53.11 86,844 +0.04(+0.07%)
Apr 06, 2018 53.15 53.21 53.07 53.07 38,935 +0.00(+0.01%)
Apr 05, 2018 53.11 53.12 53.02 53.07 69,381 -0.12(-0.23%)
Apr 04, 2018 53.24 53.24 53.16 53.19 32,987 +0.03(+0.05%)
Apr 03, 2018 53.20 53.21 53.15 53.16 51,907 -0.05(-0.09%)
Apr 02, 2018 53.11 53.27 53.11 53.21 69,456 -0.05(-0.10%)
Mar 29, 2018 53.26 53.26 53.26 0 +0.04(+0.07%)
Mar 28, 2018 53.22 53.25 53.16 53.23 80,960 +0.05(+0.10%)
Mar 27, 2018 53.12 53.19 53.12 53.17 56,420 +0.10(+0.19%)
Mar 26, 2018 53.01 53.09 53.00 53.07 32,948 -0.08(-0.15%)
Mar 23, 2018 53.12 53.16 53.12 53.15 30,602 -0.01(-0.02%)
Mar 22, 2018 53.08 53.16 53.08 53.16 59,092 +0.15(+0.28%)
Mar 21, 2018 53.01 53.04 52.95 53.02 105,611 +0.00(+0.00%)
Mar 20, 2018 53.06 53.13 53.02 53.02 83,365 -0.07(-0.14%)
Mar 19, 2018 53.01 53.11 52.99 53.09 81,028 +0.04(+0.08%)
Mar 16, 2018 52.98 53.16 52.98 53.04 84,497 +0.04(+0.07%)
Mar 15, 2018 52.99 53.05 52.98 53.01 41,483 +0.04(+0.07%)
Mar 14, 2018 52.95 53.05 52.89 52.97 130,395 +0.05(+0.09%)
Mar 13, 2018 52.96 53.06 52.88 52.92 78,126 -0.01(-0.02%)
Mar 12, 2018 52.98 53.03 52.93 52.93 84,026 -0.05(-0.09%)
Mar 09, 2018 52.91 53.04 52.91 52.98 87,464 -0.08(-0.15%)
Mar 08, 2018 53.06 53.12 53.02 53.06 35,203 -0.11(-0.21%)
Mar 07, 2018 53.17 53.17 61,089 +0.08(+0.15%)
Mar 06, 2018 53.12 53.12 53.00 53.09 60,232 -0.05(-0.10%)
Mar 05, 2018 53.06 53.15 53.02 53.14 79,957 +0.13(+0.24%)
Mar 02, 2018 53.15 53.16 53.01 53.02 82,764 -0.16(-0.29%)
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.