California Muni Bond Ishares ETF (NY: CMF )

56.88 +0.42 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 58.16 58.31 58.16 58.18 357,787 -0.02(-0.03%)
Mar 30, 2022 58.07 58.20 58.06 58.20 317,129 +0.12(+0.21%)
Mar 29, 2022 58.05 58.15 58.00 58.08 374,191 +0.03(+0.05%)
Mar 28, 2022 58.17 58.22 57.92 58.05 813,989 -0.14(-0.24%)
Mar 25, 2022 58.26 58.29 58.10 58.19 897,178 -0.21(-0.36%)
Mar 24, 2022 58.38 58.41 58.35 58.40 259,091 -0.16(-0.27%)
Mar 23, 2022 58.64 58.64 58.46 58.56 240,165 -0.06(-0.10%)
Mar 22, 2022 58.64 58.73 58.51 58.62 423,802 -0.09(-0.15%)
Mar 21, 2022 58.87 58.94 58.70 58.71 502,402 -0.31(-0.52%)
Mar 18, 2022 58.98 59.03 58.93 59.02 264,412 +0.04(+0.07%)
Mar 17, 2022 58.97 58.98 58.88 58.98 411,233 +0.12(+0.20%)
Mar 16, 2022 58.78 58.93 58.73 58.86 294,209 +0.11(+0.19%)
Mar 15, 2022 58.75 58.82 58.71 58.75 280,223 +0.00(+0.00%)
Mar 14, 2022 59.10 59.12 58.71 58.75 701,126 -0.60(-1.01%)
Mar 11, 2022 59.49 59.49 59.22 59.35 516,212 -0.07(-0.12%)
Mar 10, 2022 59.63 59.63 59.37 59.42 398,666 -0.14(-0.24%)
Mar 09, 2022 59.61 59.67 59.53 59.56 267,254 -0.07(-0.12%)
Mar 08, 2022 59.74 59.79 59.58 59.63 359,851 -0.29(-0.48%)
Mar 07, 2022 59.99 59.99 59.88 59.92 327,919 -0.10(-0.17%)
Mar 04, 2022 59.96 60.06 59.96 60.02 330,541 -0.04(-0.07%)
Mar 03, 2022 60.18 60.18 59.98 60.06 228,653 -0.05(-0.08%)
Mar 02, 2022 60.30 60.30 60.11 60.11 159,689 -0.18(-0.30%)
Mar 01, 2022 60.15 60.30 60.12 60.29 204,448 +0.12(+0.20%)
Feb 28, 2022 60.18 60.23 60.16 60.17 388,786 +0.05(+0.08%)
Feb 25, 2022 60.29 60.14 60.05 60.12 317,745 -0.02(-0.03%)
Feb 24, 2022 60.26 60.30 60.14 60.14 487,045 +0.06(+0.10%)
Feb 23, 2022 60.16 60.16 60.01 60.08 210,751 -0.02(-0.03%)
Feb 22, 2022 60.10 60.19 60.06 60.10 725,064 +0.01(+0.02%)
Feb 18, 2022 60.09 0 +0.01(+0.02%)
Feb 17, 2022 59.94 60.08 59.94 60.08 273,673 +0.23(+0.38%)
Feb 16, 2022 59.83 59.94 59.62 59.85 322,038 +0.00(+0.00%)
Feb 15, 2022 59.84 59.90 59.81 59.85 235,315 -0.09(-0.15%)
Feb 14, 2022 60.09 60.09 59.92 59.94 379,125 -0.14(-0.23%)
Feb 11, 2022 60.24 60.25 60.00 60.08 470,732 +0.00(+0.00%)
Feb 10, 2022 60.49 60.49 60.06 60.08 248,483 -0.43(-0.71%)
Feb 09, 2022 60.47 60.59 60.47 60.51 154,424 +0.02(+0.03%)
Feb 08, 2022 60.60 60.60 60.45 60.49 160,384 -0.20(-0.33%)
Feb 07, 2022 60.66 60.70 60.58 60.69 221,012 +0.10(+0.17%)
Feb 04, 2022 60.71 60.73 60.56 60.59 473,194 -0.19(-0.31%)
Feb 03, 2022 60.64 60.80 60.78 124,484 +0.10(+0.16%)
Feb 02, 2022 60.70 60.79 60.66 60.68 181,249 +0.12(+0.20%)
Feb 01, 2022 60.46 60.61 60.46 60.56 180,508 +0.11(+0.18%)
Jan 31, 2022 60.35 60.50 60.45 209,365 +0.05(+0.08%)
Jan 28, 2022 60.53 60.53 60.35 60.40 647,256 -0.18(-0.30%)
Jan 27, 2022 60.81 60.82 60.56 60.58 612,340 -0.18(-0.30%)
Jan 26, 2022 60.92 60.97 60.76 60.76 242,002 -0.21(-0.34%)
Jan 25, 2022 61.08 61.10 60.92 60.97 365,520 -0.04(-0.07%)
Jan 24, 2022 61.25 61.26 61.00 61.01 610,636 -0.24(-0.39%)
Jan 21, 2022 61.35 61.38 61.24 61.25 225,407 -0.13(-0.21%)
Jan 20, 2022 61.38 61.43 61.37 61.38 254,233 -0.03(-0.05%)
Jan 19, 2022 61.48 61.48 61.40 61.41 525,070 +0.00(+0.00%)
Jan 18, 2022 61.56 61.58 61.40 61.41 546,699 -0.20(-0.32%)
Jan 14, 2022 61.61 0 -0.13(-0.21%)
Jan 13, 2022 61.68 61.76 61.68 61.74 53,318 +0.01(+0.02%)
Jan 12, 2022 61.70 61.76 61.70 61.73 64,763 -0.01(-0.02%)
Jan 11, 2022 61.76 61.76 61.68 61.74 294,056 -0.06(-0.10%)
Jan 10, 2022 61.92 61.92 61.78 61.80 146,692 -0.18(-0.28%)
Jan 07, 2022 62.01 62.02 61.95 61.98 78,291 -0.05(-0.07%)
Jan 06, 2022 62.10 62.10 62.01 62.02 85,040 -0.11(-0.18%)
Jan 05, 2022 62.25 62.25 62.12 62.13 105,030 -0.06(-0.10%)
Jan 04, 2022 62.24 62.25 62.16 62.19 124,082 -0.08(-0.13%)
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.