California Muni Bond Ishares ETF (NY: CMF )

62.39 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.90 62.97 62.82 62.96 93,000 +0.05(+0.07%)
Jul 30, 2020 62.78 62.93 62.78 62.91 79,306 +0.10(+0.16%)
Jul 29, 2020 62.81 62.81 62.73 62.81 81,303 +0.08(+0.13%)
Jul 28, 2020 62.79 62.79 62.69 62.73 103,520 -0.01(-0.02%)
Jul 27, 2020 62.77 62.77 62.68 62.74 81,610 -0.02(-0.03%)
Jul 24, 2020 62.70 62.76 62.64 62.76 135,100 +0.06(+0.10%)
Jul 23, 2020 62.70 62.70 62.60 62.70 210,858 +0.06(+0.10%)
Jul 22, 2020 62.79 62.79 62.56 62.64 141,445 -0.03(-0.05%)
Jul 21, 2020 62.62 62.68 62.57 62.67 165,926 +0.10(+0.16%)
Jul 20, 2020 62.58 62.64 62.53 62.57 82,411 +0.09(+0.14%)
Jul 17, 2020 62.51 62.58 62.47 62.48 78,700 -0.08(-0.13%)
Jul 16, 2020 62.51 62.56 62.46 62.56 56,375 +0.14(+0.22%)
Jul 15, 2020 62.38 62.49 62.38 62.42 70,637 -0.03(-0.05%)
Jul 14, 2020 62.31 62.47 62.31 62.45 81,714 +0.08(+0.13%)
Jul 13, 2020 62.29 62.38 62.29 62.37 57,994 +0.09(+0.14%)
Jul 10, 2020 62.28 62.32 62.19 62.28 110,600 +0.13(+0.21%)
Jul 09, 2020 62.09 62.23 62.09 62.15 168,103 +0.04(+0.06%)
Jul 08, 2020 62.16 62.16 62.03 62.11 114,453 +0.04(+0.06%)
Jul 07, 2020 62.09 62.17 62.05 62.07 132,463 +0.01(+0.02%)
Jul 06, 2020 62.15 62.15 61.98 62.06 170,749 -0.01(-0.02%)
Jul 02, 2020 62.06 62.10 62.06 62.07 118,100 +0.07(+0.11%)
Jul 01, 2020 62.06 62.10 62.00 62.00 74,400 -0.16(-0.26%)
Jun 30, 2020 62.17 62.21 62.00 62.16 171,270 -0.01(-0.01%)
Jun 29, 2020 62.22 62.22 62.14 62.17 149,660 +0.01(+0.01%)
Jun 26, 2020 62.20 62.20 62.12 62.16 105,800 +0.02(+0.03%)
Jun 25, 2020 62.02 62.15 62.02 62.14 129,591 +0.13(+0.21%)
Jun 24, 2020 62.12 62.15 62.01 62.01 161,081 -0.14(-0.22%)
Jun 23, 2020 62.17 62.17 62.00 62.15 134,123 +0.00(+0.00%)
Jun 22, 2020 62.14 62.23 62.09 62.15 594,340 +0.02(+0.03%)
Jun 19, 2020 62.09 62.14 62.09 62.13 89,300 +0.01(+0.02%)
Jun 18, 2020 62.07 62.14 62.05 62.12 101,233 +0.11(+0.18%)
Jun 17, 2020 62.09 62.10 61.97 62.01 90,831 -0.11(-0.18%)
Jun 16, 2020 62.08 62.12 62.01 62.12 119,001 -0.01(-0.02%)
Jun 15, 2020 61.95 62.20 61.95 62.13 120,223 +0.09(+0.15%)
Jun 12, 2020 62.11 62.17 61.90 62.04 209,400 -0.03(-0.05%)
Jun 11, 2020 62.11 62.20 62.06 62.07 124,480 +0.01(+0.02%)
Jun 10, 2020 62.04 62.11 62.02 62.06 110,476 -0.01(-0.02%)
Jun 09, 2020 62.00 62.08 61.82 62.07 328,378 +0.10(+0.16%)
Jun 08, 2020 61.98 61.98 61.84 61.97 204,108 +0.21(+0.34%)
Jun 05, 2020 61.93 61.97 61.75 61.76 224,200 -0.20(-0.32%)
Jun 04, 2020 62.15 62.15 61.96 61.96 115,257 -0.13(-0.21%)
Jun 03, 2020 62.15 62.22 62.09 62.09 96,191 -0.02(-0.03%)
Jun 02, 2020 62.20 62.24 62.10 62.11 325,738 -0.09(-0.14%)
Jun 01, 2020 62.23 62.29 62.20 62.20 126,566 -0.18(-0.29%)
May 29, 2020 62.38 62.39 62.30 62.38 88,100 +0.29(+0.47%)
May 28, 2020 62.21 62.29 62.05 62.09 109,330 -0.16(-0.26%)
May 27, 2020 62.25 62.31 62.19 62.25 63,982 +0.08(+0.13%)
May 26, 2020 62.25 62.39 62.16 62.17 126,329 -0.20(-0.32%)
May 22, 2020 62.20 62.37 62.17 62.37 112,000 +0.25(+0.40%)
May 21, 2020 62.07 62.14 62.05 62.12 133,736 +0.09(+0.15%)
May 20, 2020 61.79 62.13 61.79 62.03 261,937 +0.30(+0.49%)
May 19, 2020 61.51 62.01 61.51 61.73 233,216 +0.21(+0.34%)
May 18, 2020 61.56 61.67 61.52 61.52 72,722 -0.03(-0.04%)
May 15, 2020 61.36 61.62 61.36 61.55 89,200 +0.06(+0.10%)
May 14, 2020 61.24 61.50 61.24 61.49 141,583 +0.25(+0.41%)
May 13, 2020 61.14 61.36 61.12 61.24 105,695 -0.06(-0.10%)
May 12, 2020 61.21 61.31 61.10 61.30 113,628 +0.14(+0.23%)
May 11, 2020 61.16 61.18 60.98 61.16 79,241 +0.08(+0.13%)
May 08, 2020 61.01 61.14 60.87 61.08 77,600 +0.09(+0.15%)
May 07, 2020 60.92 61.01 60.85 60.99 102,710 +0.27(+0.44%)
May 06, 2020 60.85 61.01 60.68 60.72 158,702 +0.00(+0.00%)
May 05, 2020 60.69 60.77 60.66 60.72 169,748 +0.10(+0.16%)
May 04, 2020 60.48 60.68 60.37 60.62 160,838 +0.30(+0.50%)
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.