California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 54.84 54.90 54.78 54.81 133,131 +0.13(+0.23%)
May 30, 2023 54.56 54.78 54.55 54.69 132,526 +0.16(+0.30%)
May 26, 2023 54.40 54.52 54.40 54.52 177,017 +0.16(+0.30%)
May 25, 2023 54.26 54.42 54.24 54.36 106,385 +0.10(+0.18%)
May 24, 2023 54.38 54.38 54.18 54.26 200,343 -0.09(-0.16%)
May 23, 2023 54.46 54.48 54.34 54.35 201,784 -0.16(-0.30%)
May 22, 2023 54.56 54.56 54.41 54.51 185,262 -0.08(-0.14%)
May 19, 2023 54.74 54.75 54.49 54.59 260,185 -0.27(-0.49%)
May 18, 2023 55.10 55.10 54.80 54.86 305,568 -0.30(-0.54%)
May 17, 2023 55.20 55.20 55.07 55.16 75,363 +0.00(+0.00%)
May 16, 2023 55.23 55.23 55.13 55.16 104,259 -0.14(-0.25%)
May 15, 2023 55.27 55.30 55.22 55.30 102,803 -0.01(-0.02%)
May 12, 2023 55.36 55.39 55.25 55.31 111,812 -0.12(-0.21%)
May 11, 2023 55.40 55.42 55.34 55.42 98,586 +0.02(+0.03%)
May 10, 2023 55.41 55.43 55.37 55.40 97,293 +0.13(+0.23%)
May 09, 2023 55.30 55.32 55.25 55.28 124,152 -0.01(-0.02%)
May 08, 2023 55.28 55.29 55.20 55.29 79,006 -0.12(-0.21%)
May 05, 2023 55.34 55.40 55.28 55.40 95,991 +0.05(+0.09%)
May 04, 2023 55.30 55.46 55.25 55.35 131,791 +0.04(+0.07%)
May 03, 2023 55.28 55.33 55.23 55.32 197,411 +0.08(+0.14%)
May 02, 2023 55.26 55.26 55.01 55.24 161,833 +0.14(+0.25%)
May 01, 2023 55.26 55.26 55.01 55.10 119,139 -0.21(-0.37%)
Apr 28, 2023 55.30 55.31 55.23 55.31 94,342 +0.20(+0.37%)
Apr 27, 2023 55.16 55.21 55.10 55.10 85,589 -0.07(-0.12%)
Apr 26, 2023 55.36 55.38 55.15 55.17 88,603 -0.22(-0.40%)
Apr 25, 2023 55.28 55.40 55.28 55.39 145,383 +0.19(+0.35%)
Apr 24, 2023 55.12 55.20 55.08 55.20 139,012 +0.15(+0.28%)
Apr 21, 2023 55.07 55.32 54.92 55.05 159,591 +0.04(+0.07%)
Apr 20, 2023 55.03 55.07 54.99 55.01 193,850 +0.03(+0.05%)
Apr 19, 2023 55.04 55.04 54.90 54.98 104,686 -0.15(-0.26%)
Apr 18, 2023 55.34 55.34 55.12 55.12 111,813 -0.43(-0.78%)
Apr 17, 2023 55.66 55.69 55.51 55.56 175,080 -0.06(-0.10%)
Apr 14, 2023 55.88 55.88 55.62 55.62 91,381 -0.16(-0.29%)
Apr 13, 2023 55.97 55.98 55.77 55.78 115,101 -0.18(-0.33%)
Apr 12, 2023 55.97 55.97 55.80 55.97 88,882 +0.13(+0.22%)
Apr 11, 2023 55.78 55.84 55.74 55.84 113,429 +0.11(+0.19%)
Apr 10, 2023 55.68 55.73 55.62 55.73 640,882 -0.03(-0.05%)
Apr 06, 2023 55.63 55.76 55.63 55.76 142,255 +0.05(+0.09%)
Apr 05, 2023 55.68 55.76 55.66 55.71 169,225 +0.17(+0.31%)
Apr 04, 2023 55.41 55.55 55.39 55.54 193,790 +0.14(+0.26%)
Apr 03, 2023 55.37 55.48 55.37 55.39 214,294 -0.01(-0.03%)
Mar 31, 2023 55.38 55.41 55.33 55.41 146,958 +0.07(+0.12%)
Mar 30, 2023 55.24 55.34 55.23 55.34 137,620 +0.17(+0.31%)
Mar 29, 2023 55.17 55.33 55.17 55.17 2,942,743 -0.04(-0.07%)
Mar 28, 2023 55.08 55.29 55.08 55.21 776,646 +0.16(+0.30%)
Mar 27, 2023 55.07 55.09 55.00 55.04 126,845 -0.05(-0.09%)
Mar 24, 2023 55.20 55.20 55.03 55.09 125,086 +0.11(+0.19%)
Mar 23, 2023 54.95 55.12 54.95 54.98 85,696 -0.02(-0.04%)
Mar 22, 2023 54.91 55.07 54.82 55.00 109,352 +0.20(+0.37%)
Mar 21, 2023 54.91 54.91 54.72 54.80 64,186 -0.06(-0.11%)
Mar 20, 2023 54.95 55.03 54.85 54.86 138,643 -0.25(-0.46%)
Mar 17, 2023 55.12 55.17 55.07 55.11 236,271 +0.20(+0.37%)
Mar 16, 2023 54.89 54.94 54.76 54.91 109,619 -0.01(-0.02%)
Mar 15, 2023 55.00 55.08 54.73 54.92 150,998 +0.34(+0.62%)
Mar 14, 2023 54.57 54.64 54.43 54.58 149,703 -0.12(-0.21%)
Mar 13, 2023 54.57 54.81 54.57 54.70 269,086 +0.09(+0.16%)
Mar 10, 2023 54.45 54.62 54.42 54.61 282,094 +0.33(+0.60%)
Mar 09, 2023 54.15 54.32 54.15 54.28 112,798 +0.21(+0.39%)
Mar 08, 2023 54.03 54.10 54.01 54.07 115,508 +0.05(+0.09%)
Mar 07, 2023 53.97 54.13 53.91 54.02 260,519 +0.08(+0.14%)
Mar 06, 2023 54.00 54.02 53.91 53.94 112,002 -0.03(-0.05%)
Mar 03, 2023 54.01 54.02 53.90 53.97 125,017 +0.09(+0.16%)
Mar 02, 2023 53.81 53.91 53.78 53.88 158,749 +0.03(+0.05%)
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.