California Muni Bond Ishares ETF (NY: CMF )

62.50 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 61.88 62.00 61.88 61.92 81,500 +0.01(+0.02%)
Oct 29, 2020 61.96 62.04 61.91 61.91 72,679 -0.06(-0.10%)
Oct 28, 2020 61.91 61.99 61.87 61.97 111,312 +0.04(+0.06%)
Oct 27, 2020 61.96 61.97 61.89 61.93 47,418 +0.03(+0.05%)
Oct 26, 2020 61.91 61.97 61.90 61.90 76,831 -0.05(-0.08%)
Oct 23, 2020 61.95 61.95 61.88 61.95 56,800 +0.06(+0.10%)
Oct 22, 2020 61.94 61.94 61.78 61.89 93,130 +0.03(+0.05%)
Oct 21, 2020 61.88 61.92 61.85 61.86 60,138 -0.05(-0.08%)
Oct 20, 2020 62.00 62.00 61.91 61.91 78,546 -0.08(-0.13%)
Oct 19, 2020 61.99 62.01 61.94 61.99 79,577 -0.03(-0.06%)
Oct 16, 2020 62.00 62.07 61.99 62.02 47,400 +0.07(+0.12%)
Oct 15, 2020 61.93 62.04 61.91 61.95 82,180 -0.01(-0.02%)
Oct 14, 2020 61.92 62.03 61.92 61.97 102,624 +0.02(+0.03%)
Oct 13, 2020 61.92 61.99 61.89 61.95 91,305 +0.11(+0.18%)
Oct 12, 2020 61.86 61.96 61.80 61.84 168,377 -0.03(-0.05%)
Oct 09, 2020 62.03 62.06 61.79 61.87 190,200 -0.08(-0.13%)
Oct 08, 2020 62.05 62.05 61.93 61.95 78,802 -0.03(-0.05%)
Oct 07, 2020 62.15 62.15 61.95 61.98 106,408 -0.21(-0.34%)
Oct 06, 2020 62.19 62.20 61.99 62.19 113,164 +0.07(+0.11%)
Oct 05, 2020 62.29 62.29 62.12 62.12 129,974 -0.12(-0.19%)
Oct 02, 2020 62.32 62.35 62.18 62.24 97,200 -0.04(-0.06%)
Oct 01, 2020 62.34 62.34 62.25 62.28 65,994 -0.11(-0.18%)
Sep 30, 2020 62.40 62.47 62.37 62.39 97,087 -0.08(-0.13%)
Sep 29, 2020 62.50 62.50 62.42 62.47 64,833 +0.05(+0.08%)
Sep 28, 2020 62.41 62.46 62.40 62.42 43,916 +0.02(+0.03%)
Sep 25, 2020 62.49 62.49 62.36 62.40 78,700 -0.03(-0.05%)
Sep 24, 2020 62.44 62.50 62.43 62.43 50,936 -0.01(-0.02%)
Sep 23, 2020 62.50 62.51 62.44 62.44 55,567 +0.00(+0.00%)
Sep 22, 2020 62.43 62.50 62.43 62.44 70,285 +0.04(+0.06%)
Sep 21, 2020 62.53 62.53 62.40 62.40 65,144 -0.08(-0.13%)
Sep 18, 2020 62.40 62.49 62.40 62.48 64,200 +0.03(+0.06%)
Sep 17, 2020 62.44 62.48 62.40 62.45 97,367 +0.04(+0.07%)
Sep 16, 2020 62.40 62.45 62.37 62.40 53,566 -0.01(-0.02%)
Sep 15, 2020 62.39 62.47 62.39 62.41 80,916 +0.00(+0.00%)
Sep 14, 2020 62.39 62.44 62.38 62.41 51,969 -0.03(-0.05%)
Sep 11, 2020 62.43 62.45 62.37 62.44 127,500 +0.02(+0.03%)
Sep 10, 2020 62.37 62.44 62.35 62.42 70,854 +0.01(+0.02%)
Sep 09, 2020 62.30 62.44 62.30 62.40 49,948 +0.06(+0.09%)
Sep 08, 2020 62.40 62.40 62.35 62.35 49,869 -0.04(-0.06%)
Sep 04, 2020 62.35 62.40 62.29 62.39 70,200 +0.00(+0.00%)
Sep 03, 2020 62.36 62.41 62.33 62.39 116,666 -0.03(-0.05%)
Sep 02, 2020 62.35 62.45 62.35 62.42 66,462 -0.02(-0.03%)
Sep 01, 2020 62.46 62.47 62.37 62.44 93,689 -0.14(-0.22%)
Aug 31, 2020 62.41 62.62 62.41 62.58 94,797 +0.12(+0.19%)
Aug 28, 2020 62.49 62.51 62.45 62.46 81,400 +0.00(+0.00%)
Aug 27, 2020 62.56 62.59 62.46 62.46 101,480 -0.17(-0.27%)
Aug 26, 2020 62.68 62.68 62.55 62.63 104,271 +0.01(+0.02%)
Aug 25, 2020 62.67 62.70 62.59 62.62 50,723 -0.14(-0.22%)
Aug 24, 2020 62.73 62.79 62.66 62.76 91,650 +0.03(+0.05%)
Aug 21, 2020 62.75 62.75 62.63 62.73 56,000 +0.05(+0.08%)
Aug 20, 2020 62.80 62.84 62.64 62.68 67,911 -0.13(-0.21%)
Aug 19, 2020 62.90 62.91 62.81 62.81 76,643 -0.07(-0.11%)
Aug 18, 2020 62.85 62.92 62.85 62.88 65,195 -0.07(-0.11%)
Aug 17, 2020 62.93 62.98 62.91 62.95 71,887 -0.01(-0.02%)
Aug 14, 2020 62.95 63.00 62.94 62.96 137,300 -0.11(-0.17%)
Aug 13, 2020 63.03 63.09 63.03 63.07 55,146 -0.04(-0.06%)
Aug 12, 2020 63.12 63.14 63.02 63.11 70,302 -0.02(-0.04%)
Aug 11, 2020 63.07 63.19 63.05 63.13 118,609 -0.02(-0.03%)
Aug 10, 2020 63.16 63.18 63.12 63.15 126,000 +0.05(+0.08%)
Aug 07, 2020 63.11 63.17 63.01 63.10 68,400 +0.05(+0.08%)
Aug 06, 2020 62.98 63.06 62.93 63.05 59,653 +0.13(+0.21%)
Aug 05, 2020 62.81 63.00 62.81 62.92 79,419 +0.00(+0.00%)
Aug 04, 2020 62.84 62.98 62.82 62.92 86,736 +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.