California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 56.25 56.27 56.19 56.25 73,235 +0.12(+0.21%)
Oct 30, 2019 56.06 56.14 56.04 56.13 57,540 +0.10(+0.18%)
Oct 29, 2019 56.00 56.07 56.00 56.03 66,506 -0.02(-0.03%)
Oct 28, 2019 56.00 56.08 55.96 56.05 147,721 +0.06(+0.10%)
Oct 25, 2019 56.01 56.07 56.00 56.00 79,194 -0.07(-0.13%)
Oct 24, 2019 56.01 56.11 56.01 56.07 84,178 -0.02(-0.03%)
Oct 23, 2019 56.02 56.12 56.02 56.09 55,945 +0.08(+0.15%)
Oct 22, 2019 56.02 56.08 56.00 56.01 60,327 -0.05(-0.09%)
Oct 21, 2019 56.03 56.09 56.02 56.06 43,377 -0.12(-0.22%)
Oct 18, 2019 56.16 56.18 56.11 56.18 64,924 +0.05(+0.09%)
Oct 17, 2019 56.18 56.18 56.10 56.13 100,190 -0.09(-0.15%)
Oct 16, 2019 56.22 56.30 56.19 56.22 110,340 -0.13(-0.23%)
Oct 15, 2019 56.33 56.35 56.18 56.35 152,520 -0.02(-0.03%)
Oct 14, 2019 56.24 56.38 56.24 56.36 44,162 +0.17(+0.31%)
Oct 11, 2019 56.41 56.41 56.19 56.19 54,357 -0.29(-0.52%)
Oct 10, 2019 56.47 56.52 56.46 56.48 61,041 -0.10(-0.18%)
Oct 09, 2019 56.53 56.58 56.49 56.58 57,325 +0.02(+0.03%)
Oct 08, 2019 56.39 56.59 56.39 56.57 67,029 +0.18(+0.32%)
Oct 07, 2019 56.44 56.44 56.38 56.38 67,206 -0.01(-0.02%)
Oct 04, 2019 56.37 56.46 56.37 56.39 77,996 -0.05(-0.08%)
Oct 03, 2019 56.36 56.45 56.36 56.44 72,832 +0.19(+0.34%)
Oct 02, 2019 56.25 56.26 56.19 56.25 70,272 +0.08(+0.15%)
Oct 01, 2019 56.04 56.23 56.04 56.16 56,847 +0.00(+0.00%)
Sep 30, 2019 56.06 56.19 56.06 56.16 81,475 +0.05(+0.10%)
Sep 27, 2019 56.09 56.15 56.07 56.11 33,934 -0.03(-0.05%)
Sep 26, 2019 56.24 56.24 56.08 56.13 51,626 -0.05(-0.08%)
Sep 25, 2019 56.23 56.23 56.09 56.18 97,808 +0.16(+0.28%)
Sep 24, 2019 56.11 56.20 55.97 56.02 163,921 +0.04(+0.07%)
Sep 23, 2019 56.08 56.15 55.99 55.99 96,911 +0.00(+0.00%)
Sep 20, 2019 55.98 56.10 55.91 55.99 81,071 +0.11(+0.20%)
Sep 19, 2019 55.83 55.96 55.68 55.88 131,444 +0.13(+0.23%)
Sep 18, 2019 55.81 55.89 55.73 55.75 98,976 -0.01(-0.02%)
Sep 17, 2019 55.72 55.76 55.69 55.76 80,798 -0.01(-0.02%)
Sep 16, 2019 55.79 55.79 55.68 55.77 63,706 -0.07(-0.13%)
Sep 13, 2019 55.90 55.94 55.79 55.84 133,119 -0.16(-0.28%)
Sep 12, 2019 56.09 56.10 55.96 56.00 126,608 -0.15(-0.28%)
Sep 11, 2019 56.13 56.17 56.05 56.15 101,469 -0.10(-0.18%)
Sep 10, 2019 56.31 56.31 56.21 56.25 149,920 -0.04(-0.06%)
Sep 09, 2019 56.35 56.35 56.26 56.29 89,199 -0.17(-0.30%)
Sep 06, 2019 56.48 56.50 56.44 56.46 62,740 +0.04(+0.07%)
Sep 05, 2019 56.57 56.58 56.40 56.42 110,939 -0.25(-0.44%)
Sep 04, 2019 56.67 56.69 56.61 56.67 68,567 +0.05(+0.10%)
Sep 03, 2019 56.63 56.66 56.55 56.61 64,371 +0.01(+0.01%)
Aug 30, 2019 56.66 56.66 56.57 56.60 272,793 -0.07(-0.12%)
Aug 29, 2019 56.66 56.77 56.60 56.67 336,174 +0.03(+0.05%)
Aug 28, 2019 56.66 56.66 56.61 56.65 112,432 +0.06(+0.11%)
Aug 27, 2019 56.51 56.59 56.51 56.59 71,352 +0.06(+0.10%)
Aug 26, 2019 56.50 56.56 56.50 56.53 66,370 -0.04(-0.06%)
Aug 23, 2019 56.47 56.56 56.47 56.56 48,963 +0.05(+0.08%)
Aug 22, 2019 56.53 56.54 56.49 56.52 66,368 -0.02(-0.03%)
Aug 21, 2019 56.46 56.59 56.46 56.54 87,662 -0.05(-0.08%)
Aug 20, 2019 56.58 56.65 56.57 56.58 104,261 +0.00(+0.00%)
Aug 19, 2019 56.56 56.59 56.52 56.58 88,961 -0.04(-0.07%)
Aug 16, 2019 56.66 56.68 56.57 56.62 155,086 -0.10(-0.17%)
Aug 15, 2019 56.62 56.73 56.59 56.72 119,497 +0.13(+0.23%)
Aug 14, 2019 56.59 56.63 56.55 56.59 65,331 +0.16(+0.28%)
Aug 13, 2019 56.45 56.46 56.34 56.44 70,841 -0.03(-0.05%)
Aug 12, 2019 56.37 56.47 56.37 56.46 40,881 +0.17(+0.31%)
Aug 09, 2019 56.30 56.38 56.29 56.29 110,931 -0.06(-0.11%)
Aug 08, 2019 56.45 56.45 56.24 56.35 86,991 +0.06(+0.11%)
Aug 07, 2019 56.35 56.38 56.27 56.29 92,964 +0.13(+0.23%)
Aug 06, 2019 56.07 56.18 56.07 56.16 67,923 +0.01(+0.02%)
Aug 05, 2019 56.02 56.20 56.02 56.15 67,348 +0.19(+0.34%)
Aug 02, 2019 55.93 56.04 55.92 55.96 254,323 +0.04(+0.07%)
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.