California Muni Bond Ishares ETF (NY: CMF )

56.69 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.86 53.88 53.78 53.84 874,672 +0.16(+0.29%)
May 30, 2018 53.75 53.75 53.67 53.69 101,188 -0.13(-0.24%)
May 29, 2018 53.61 53.81 53.61 53.81 471,152 +0.22(+0.41%)
May 25, 2018 53.59 53.59 53.59 0 +0.14(+0.27%)
May 24, 2018 53.43 53.47 53.43 53.45 68,922 +0.07(+0.13%)
May 23, 2018 53.33 53.41 53.33 53.38 36,998 +0.10(+0.19%)
May 22, 2018 53.28 53.37 53.24 53.28 62,929 +0.04(+0.07%)
May 21, 2018 53.14 53.27 53.14 53.25 104,986 -0.02(-0.03%)
May 18, 2018 53.19 53.33 53.19 53.26 76,182 +0.13(+0.24%)
May 17, 2018 53.25 53.25 53.07 53.14 48,442 -0.14(-0.26%)
May 16, 2018 53.25 53.29 53.25 53.27 43,372 +0.05(+0.09%)
May 15, 2018 53.22 53.29 53.19 53.23 50,587 -0.17(-0.33%)
May 14, 2018 53.40 53.44 53.36 53.40 49,577 +0.00(+0.00%)
May 11, 2018 53.37 53.47 53.37 53.40 111,849 +0.08(+0.15%)
May 10, 2018 53.36 53.45 53.29 53.32 108,937 +0.06(+0.11%)
May 09, 2018 53.26 53.36 53.24 53.26 79,038 -0.06(-0.12%)
May 08, 2018 53.36 53.36 53.31 53.33 54,091 -0.02(-0.03%)
May 07, 2018 53.37 53.38 53.32 53.35 69,477 +0.02(+0.03%)
May 04, 2018 53.36 53.36 53.32 53.33 40,931 +0.02(+0.03%)
May 03, 2018 53.31 53.34 53.27 53.31 63,044 +0.14(+0.27%)
May 02, 2018 53.14 53.20 53.08 53.17 71,267 +0.11(+0.20%)
May 01, 2018 53.09 53.11 53.02 53.06 68,316 +0.05(+0.10%)
Apr 30, 2018 52.95 53.11 52.95 53.01 72,145 +0.03(+0.06%)
Apr 27, 2018 52.86 53.00 52.86 52.98 80,785 +0.08(+0.16%)
Apr 26, 2018 52.89 52.94 52.81 52.90 61,845 +0.04(+0.07%)
Apr 25, 2018 52.96 52.96 52.81 52.86 137,245 -0.16(-0.29%)
Apr 24, 2018 53.02 53.06 52.98 53.01 92,770 -0.04(-0.07%)
Apr 23, 2018 53.12 53.16 53.02 53.05 89,432 -0.07(-0.14%)
Apr 20, 2018 53.01 53.23 53.01 53.12 126,726 +0.06(+0.12%)
Apr 19, 2018 53.07 53.11 53.00 53.06 98,996 -0.11(-0.21%)
Apr 18, 2018 53.20 53.22 53.16 53.17 113,282 -0.02(-0.03%)
Apr 17, 2018 53.21 53.24 53.13 53.19 96,142 -0.06(-0.11%)
Apr 16, 2018 53.19 53.25 53.19 53.25 63,428 -0.05(-0.09%)
Apr 13, 2018 53.23 53.36 53.23 53.30 74,497 +0.05(+0.10%)
Apr 12, 2018 53.31 53.31 53.20 53.24 61,887 -0.04(-0.07%)
Apr 11, 2018 53.26 53.28 53.22 53.28 88,366 +0.12(+0.22%)
Apr 10, 2018 53.20 53.20 53.08 53.16 84,916 -0.04(-0.07%)
Apr 09, 2018 53.15 53.20 53.13 53.20 86,698 +0.04(+0.07%)
Apr 06, 2018 53.24 53.30 53.16 53.16 38,870 +0.00(+0.01%)
Apr 05, 2018 53.20 53.21 53.11 53.16 69,264 -0.12(-0.23%)
Apr 04, 2018 53.33 53.33 53.25 53.28 32,931 +0.03(+0.05%)
Apr 03, 2018 53.29 53.30 53.24 53.25 51,819 -0.05(-0.09%)
Apr 02, 2018 53.20 53.36 53.20 53.30 69,339 -0.05(-0.10%)
Mar 29, 2018 53.35 53.35 53.35 0 +0.04(+0.07%)
Mar 28, 2018 53.31 53.34 53.25 53.31 80,824 +0.05(+0.10%)
Mar 27, 2018 53.21 53.28 53.21 53.26 56,325 +0.10(+0.19%)
Mar 26, 2018 53.10 53.18 53.09 53.16 32,893 -0.08(-0.15%)
Mar 23, 2018 53.21 53.25 53.21 53.24 30,550 -0.01(-0.02%)
Mar 22, 2018 53.17 53.25 53.17 53.25 58,993 +0.15(+0.28%)
Mar 21, 2018 53.10 53.13 53.04 53.10 105,434 +0.00(+0.00%)
Mar 20, 2018 53.15 53.22 53.10 53.10 83,225 -0.07(-0.14%)
Mar 19, 2018 53.10 53.20 53.08 53.18 80,892 +0.04(+0.08%)
Mar 16, 2018 53.07 53.25 53.07 53.13 84,355 +0.04(+0.07%)
Mar 15, 2018 53.08 53.14 53.07 53.09 41,413 +0.04(+0.07%)
Mar 14, 2018 53.04 53.14 52.98 53.06 130,176 +0.05(+0.09%)
Mar 13, 2018 53.05 53.15 52.97 53.01 77,994 -0.01(-0.02%)
Mar 12, 2018 53.07 53.12 53.02 53.02 83,885 -0.05(-0.09%)
Mar 09, 2018 53.00 53.13 53.00 53.07 87,317 -0.08(-0.15%)
Mar 08, 2018 53.15 53.21 53.11 53.15 35,144 -0.11(-0.21%)
Mar 07, 2018 53.26 53.26 60,986 +0.08(+0.15%)
Mar 06, 2018 53.21 53.21 53.09 53.18 60,131 -0.05(-0.10%)
Mar 05, 2018 53.15 53.24 53.11 53.23 79,823 +0.13(+0.24%)
Mar 02, 2018 53.24 53.25 53.10 53.10 82,625 -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.