California Muni Bond Ishares ETF (NY: CMF )

62.31 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 60.50 60.58 60.48 60.51 43,500 +0.13(+0.22%)
May 30, 2019 60.35 60.43 60.33 60.38 40,643 +0.00(+0.00%)
May 29, 2019 60.34 60.39 60.34 60.38 56,964 +0.12(+0.20%)
May 28, 2019 60.26 60.30 60.24 60.26 90,241 -0.04(-0.07%)
May 24, 2019 60.21 60.30 60.20 60.30 35,500 +0.08(+0.13%)
May 23, 2019 60.18 60.32 60.18 60.22 79,151 +0.01(+0.02%)
May 22, 2019 60.16 60.21 60.11 60.21 61,301 +0.06(+0.10%)
May 21, 2019 60.18 60.18 60.13 60.15 112,540 -0.02(-0.03%)
May 20, 2019 60.19 60.20 60.15 60.17 46,715 -0.01(-0.02%)
May 17, 2019 60.19 60.19 60.15 60.18 63,200 +0.03(+0.05%)
May 16, 2019 60.19 60.19 60.13 60.15 81,809 -0.01(-0.02%)
May 15, 2019 60.20 60.20 60.15 60.16 92,395 +0.09(+0.15%)
May 14, 2019 60.09 60.09 60.06 60.07 46,076 +0.02(+0.03%)
May 13, 2019 60.06 60.11 60.05 60.05 75,917 +0.07(+0.12%)
May 10, 2019 59.99 60.00 59.95 59.98 37,200 +0.03(+0.05%)
May 09, 2019 60.02 60.02 59.85 59.95 110,993 +0.10(+0.17%)
May 08, 2019 59.94 59.94 59.83 59.85 98,203 -0.05(-0.08%)
May 07, 2019 59.85 59.94 59.81 59.90 51,249 +0.10(+0.17%)
May 06, 2019 59.84 59.84 59.80 59.80 65,318 +0.08(+0.13%)
May 03, 2019 59.65 59.73 59.65 59.72 191,000 +0.11(+0.18%)
May 02, 2019 59.61 59.67 59.61 59.61 70,106 -0.03(-0.05%)
May 01, 2019 59.62 59.72 59.60 59.64 86,361 -0.10(-0.17%)
Apr 30, 2019 59.74 59.74 59.71 59.74 47,519 +0.02(+0.03%)
Apr 29, 2019 59.69 59.72 59.64 59.72 71,698 +0.05(+0.08%)
Apr 26, 2019 59.70 59.70 59.65 59.67 70,400 +0.13(+0.22%)
Apr 25, 2019 59.51 59.63 59.51 59.54 111,214 -0.01(-0.02%)
Apr 24, 2019 59.45 59.58 59.45 59.55 117,917 +0.16(+0.27%)
Apr 23, 2019 59.31 59.46 59.31 59.39 109,517 +0.11(+0.19%)
Apr 22, 2019 59.27 59.36 59.26 59.28 98,958 -0.02(-0.03%)
Apr 18, 2019 59.35 59.35 59.30 59.30 143,400 -0.03(-0.05%)
Apr 17, 2019 59.37 59.38 59.32 59.33 89,281 -0.01(-0.02%)
Apr 16, 2019 59.32 59.40 59.32 59.34 50,517 -0.04(-0.07%)
Apr 15, 2019 59.39 59.40 59.34 59.38 58,283 +0.01(+0.02%)
Apr 12, 2019 59.29 59.40 59.26 59.37 125,500 +0.00(+0.01%)
Apr 11, 2019 59.33 59.38 59.33 59.37 62,747 -0.04(-0.06%)
Apr 10, 2019 59.39 59.40 59.34 59.40 78,736 +0.06(+0.10%)
Apr 09, 2019 59.33 59.37 59.32 59.34 74,286 +0.08(+0.14%)
Apr 08, 2019 59.34 59.34 59.26 59.26 93,147 -0.07(-0.12%)
Apr 05, 2019 59.32 59.35 59.25 59.33 163,700 +0.03(+0.05%)
Apr 04, 2019 59.28 59.33 59.26 59.30 88,468 -0.03(-0.05%)
Apr 03, 2019 59.33 59.35 59.28 59.33 88,480 -0.05(-0.08%)
Apr 02, 2019 59.38 59.42 59.34 59.38 61,474 +0.00(+0.00%)
Apr 01, 2019 59.40 59.40 59.31 59.38 108,247 -0.21(-0.35%)
Mar 29, 2019 59.52 59.59 59.45 59.59 62,600 +0.03(+0.05%)
Mar 28, 2019 59.57 59.59 59.53 59.56 66,396 +0.03(+0.05%)
Mar 27, 2019 59.48 59.54 59.48 59.53 79,973 +0.04(+0.07%)
Mar 26, 2019 59.46 59.50 59.44 59.49 81,788 +0.02(+0.04%)
Mar 25, 2019 59.44 59.54 59.38 59.47 106,046 +0.01(+0.01%)
Mar 22, 2019 59.36 59.46 59.31 59.46 86,300 +0.30(+0.51%)
Mar 21, 2019 59.21 59.22 59.13 59.16 123,963 -0.01(-0.02%)
Mar 20, 2019 58.99 59.21 58.98 59.17 89,010 +0.19(+0.32%)
Mar 19, 2019 58.96 59.02 58.95 58.98 86,028 +0.01(+0.01%)
Mar 18, 2019 58.96 58.99 58.93 58.97 62,553 -0.02(-0.03%)
Mar 15, 2019 58.97 58.99 58.90 58.99 40,800 +0.08(+0.14%)
Mar 14, 2019 58.93 58.95 58.88 58.91 51,190 -0.02(-0.03%)
Mar 13, 2019 58.85 58.96 58.85 58.93 72,974 -0.01(-0.02%)
Mar 12, 2019 58.89 58.97 58.88 58.94 80,607 +0.05(+0.08%)
Mar 11, 2019 58.87 58.92 58.83 58.89 65,262 +0.02(+0.03%)
Mar 08, 2019 58.90 58.90 58.86 58.87 63,800 +0.06(+0.10%)
Mar 07, 2019 58.78 58.82 58.78 58.81 53,532 +0.13(+0.22%)
Mar 06, 2019 58.61 58.68 58.61 58.68 60,023 +0.01(+0.02%)
Mar 05, 2019 58.65 58.69 58.62 58.67 90,525 +0.00(+0.01%)
Mar 04, 2019 58.65 58.70 58.63 58.67 108,317 +0.05(+0.08%)
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.