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 (%)
Nov 29, 2019 61.28 61.28 61.25 61.26 17,200 -0.02(-0.03%)
Nov 27, 2019 61.20 61.30 61.20 61.28 75,200 +0.02(+0.03%)
Nov 26, 2019 61.15 61.27 61.15 61.26 258,661 +0.12(+0.20%)
Nov 25, 2019 61.07 61.21 61.07 61.14 88,416 +0.05(+0.08%)
Nov 22, 2019 61.18 61.18 61.09 61.09 60,800 +0.01(+0.02%)
Nov 21, 2019 61.02 61.12 61.02 61.08 70,770 -0.09(-0.16%)
Nov 20, 2019 61.08 61.19 61.08 61.17 103,410 +0.12(+0.20%)
Nov 19, 2019 61.01 61.05 60.96 61.05 153,080 +0.04(+0.07%)
Nov 18, 2019 60.93 61.02 60.93 61.01 99,025 +0.08(+0.13%)
Nov 15, 2019 60.90 61.01 60.90 60.93 58,500 -0.05(-0.08%)
Nov 14, 2019 60.97 61.01 60.92 60.98 72,164 +0.22(+0.36%)
Nov 13, 2019 60.80 60.92 60.76 60.76 72,190 -0.06(-0.09%)
Nov 12, 2019 60.82 60.83 60.73 60.82 37,440 -0.01(-0.02%)
Nov 11, 2019 60.77 60.83 60.77 60.83 36,722 +0.04(+0.07%)
Nov 08, 2019 60.83 60.83 60.73 60.79 74,900 -0.01(-0.02%)
Nov 07, 2019 60.92 61.00 60.74 60.80 123,096 -0.17(-0.28%)
Nov 06, 2019 60.96 60.99 60.94 60.97 66,745 -0.01(-0.02%)
Nov 05, 2019 60.99 61.03 60.93 60.98 80,136 -0.16(-0.26%)
Nov 04, 2019 61.15 61.16 61.11 61.14 60,442 -0.04(-0.07%)
Nov 01, 2019 61.21 61.22 61.15 61.18 85,300 -0.10(-0.16%)
Oct 31, 2019 61.27 61.30 61.21 61.28 67,229 +0.13(+0.21%)
Oct 30, 2019 61.07 61.16 61.05 61.15 52,822 +0.11(+0.18%)
Oct 29, 2019 61.00 61.08 61.00 61.04 61,052 -0.02(-0.03%)
Oct 28, 2019 61.00 61.09 60.96 61.06 135,607 +0.06(+0.10%)
Oct 25, 2019 61.01 61.08 61.00 61.00 72,700 -0.08(-0.13%)
Oct 24, 2019 61.01 61.12 61.01 61.08 77,275 -0.02(-0.03%)
Oct 23, 2019 61.02 61.13 61.02 61.10 51,357 +0.09(+0.15%)
Oct 22, 2019 61.02 61.09 61.00 61.01 55,380 -0.06(-0.09%)
Oct 21, 2019 61.04 61.10 61.03 61.07 39,820 -0.13(-0.22%)
Oct 18, 2019 61.18 61.20 61.12 61.20 59,600 +0.06(+0.09%)
Oct 17, 2019 61.20 61.20 61.11 61.15 91,974 -0.09(-0.15%)
Oct 16, 2019 61.24 61.33 61.21 61.24 101,291 -0.14(-0.23%)
Oct 15, 2019 61.36 61.38 61.20 61.38 140,012 -0.02(-0.03%)
Oct 14, 2019 61.26 61.42 61.26 61.40 40,541 +0.19(+0.31%)
Oct 11, 2019 61.45 61.45 61.21 61.21 49,900 -0.32(-0.52%)
Oct 10, 2019 61.52 61.56 61.50 61.53 56,035 -0.11(-0.18%)
Oct 09, 2019 61.58 61.64 61.54 61.64 52,624 +0.02(+0.03%)
Oct 08, 2019 61.43 61.65 61.43 61.62 61,532 +0.20(+0.32%)
Oct 07, 2019 61.48 61.48 61.42 61.42 61,695 -0.01(-0.02%)
Oct 04, 2019 61.41 61.50 61.41 61.43 71,600 -0.05(-0.08%)
Oct 03, 2019 61.40 61.49 61.39 61.48 66,859 +0.21(+0.34%)
Oct 02, 2019 61.28 61.29 61.21 61.27 64,509 +0.09(+0.15%)
Oct 01, 2019 61.05 61.25 61.05 61.18 52,185 -0.10(-0.16%)
Sep 30, 2019 61.17 61.31 61.17 61.28 74,670 +0.06(+0.10%)
Sep 27, 2019 61.20 61.27 61.18 61.22 31,100 -0.03(-0.05%)
Sep 26, 2019 61.37 61.37 61.19 61.25 47,314 -0.05(-0.08%)
Sep 25, 2019 61.36 61.36 61.20 61.30 89,639 +0.17(+0.28%)
Sep 24, 2019 61.22 61.32 61.07 61.13 150,230 +0.04(+0.07%)
Sep 23, 2019 61.19 61.27 61.09 61.09 88,817 +0.00(+0.00%)
Sep 20, 2019 61.08 61.21 61.01 61.09 74,300 +0.12(+0.20%)
Sep 19, 2019 60.92 61.06 60.76 60.97 120,465 +0.14(+0.23%)
Sep 18, 2019 60.90 60.98 60.81 60.83 90,709 -0.01(-0.02%)
Sep 17, 2019 60.80 60.84 60.76 60.84 74,050 -0.01(-0.02%)
Sep 16, 2019 60.88 60.88 60.75 60.85 58,385 -0.08(-0.13%)
Sep 13, 2019 61.00 61.04 60.88 60.93 122,000 -0.17(-0.28%)
Sep 12, 2019 61.20 61.21 61.06 61.10 116,033 -0.17(-0.28%)
Sep 11, 2019 61.25 61.29 61.16 61.27 92,994 -0.11(-0.18%)
Sep 10, 2019 61.44 61.44 61.33 61.38 137,398 -0.04(-0.06%)
Sep 09, 2019 61.49 61.49 61.39 61.42 81,749 -0.19(-0.30%)
Sep 06, 2019 61.63 61.65 61.58 61.60 57,500 +0.04(+0.07%)
Sep 05, 2019 61.73 61.74 61.54 61.56 101,673 -0.27(-0.44%)
Sep 04, 2019 61.84 61.85 61.77 61.83 62,840 +0.06(+0.10%)
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.