California Muni Bond Ishares ETF (NY: CMF )

54.65 -0.18 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 54.82 54.84 54.60 54.65 962,440 -0.18(-0.33%)
Sep 27, 2023 54.92 54.97 54.83 54.83 618,829 -0.12(-0.22%)
Sep 26, 2023 54.95 55.00 54.91 54.95 675,770 -0.14(-0.25%)
Sep 25, 2023 55.20 55.09 55.02 55.09 559,437 -0.39(-0.70%)
Sep 22, 2023 55.36 55.48 55.31 55.48 557,630 +0.13(+0.23%)
Sep 21, 2023 55.44 55.44 55.30 55.35 947,015 -0.46(-0.82%)
Sep 20, 2023 55.79 55.87 55.73 55.81 200,557 +0.05(+0.09%)
Sep 19, 2023 55.78 55.84 55.74 55.76 198,369 -0.10(-0.18%)
Sep 18, 2023 55.83 55.86 55.77 55.86 288,757 +0.09(+0.16%)
Sep 15, 2023 55.81 55.82 55.76 55.77 234,201 -0.06(-0.11%)
Sep 14, 2023 55.82 55.89 55.77 55.83 218,712 -0.13(-0.23%)
Sep 13, 2023 55.95 56.00 55.93 55.96 288,787 +0.09(+0.16%)
Sep 12, 2023 55.84 55.91 55.80 55.87 756,971 +0.05(+0.09%)
Sep 11, 2023 55.80 55.90 55.80 55.82 190,626 +0.07(+0.13%)
Sep 08, 2023 55.87 55.96 55.75 55.75 129,873 -0.05(-0.09%)
Sep 07, 2023 55.93 55.93 55.78 55.80 244,096 -0.17(-0.30%)
Sep 06, 2023 55.95 55.97 55.87 55.97 163,321 +0.08(+0.14%)
Sep 05, 2023 55.91 55.97 55.85 55.89 424,188 -0.09(-0.16%)
Sep 01, 2023 56.04 56.08 55.90 55.98 138,356 -0.07(-0.12%)
Aug 31, 2023 55.98 56.11 55.95 56.05 92,704 +0.05(+0.09%)
Aug 30, 2023 56.02 56.04 55.95 56.00 125,060 -0.08(-0.14%)
Aug 29, 2023 55.89 56.08 55.86 56.08 216,532 +0.15(+0.27%)
Aug 28, 2023 55.89 55.93 55.80 55.93 369,860 +0.12(+0.21%)
Aug 25, 2023 55.85 55.86 55.72 55.81 125,623 -0.06(-0.11%)
Aug 24, 2023 55.88 55.92 55.82 55.87 153,002 -0.06(-0.11%)
Aug 23, 2023 55.85 55.94 55.83 55.93 269,880 +0.12(+0.21%)
Aug 22, 2023 55.79 55.82 55.74 55.81 161,319 -0.02(-0.04%)
Aug 21, 2023 55.86 55.86 55.74 55.83 315,736 -0.17(-0.30%)
Aug 18, 2023 56.06 56.08 55.96 56.00 202,484 -0.14(-0.25%)
Aug 17, 2023 56.29 56.30 55.99 56.14 465,559 -0.11(-0.20%)
Aug 16, 2023 56.42 56.45 56.25 56.25 134,427 -0.15(-0.27%)
Aug 15, 2023 56.38 56.43 56.31 56.40 125,726 -0.03(-0.05%)
Aug 14, 2023 56.38 56.43 56.26 56.43 158,284 +0.18(+0.32%)
Aug 11, 2023 56.26 56.31 56.13 56.25 76,326 -0.14(-0.25%)
Aug 10, 2023 56.46 56.52 56.26 56.39 120,097 -0.02(-0.04%)
Aug 09, 2023 56.30 56.48 56.30 56.41 124,935 +0.09(+0.16%)
Aug 08, 2023 56.25 56.38 56.23 56.32 263,925 +0.10(+0.18%)
Aug 07, 2023 56.28 56.28 56.16 56.22 256,449 -0.12(-0.21%)
Aug 04, 2023 56.21 56.34 56.06 56.34 304,078 +0.23(+0.41%)
Aug 03, 2023 56.11 56.11 56.02 56.11 313,801 -0.33(-0.58%)
Aug 02, 2023 56.60 56.60 56.32 56.44 155,019 -0.17(-0.30%)
Aug 01, 2023 56.59 56.61 56.51 56.61 165,987 -0.02(-0.04%)
Jul 31, 2023 56.75 56.76 56.63 56.63 167,926 -0.11(-0.19%)
Jul 28, 2023 56.83 56.83 56.69 56.74 150,352 -0.01(-0.02%)
Jul 27, 2023 56.85 56.89 56.69 56.75 185,340 -0.23(-0.40%)
Jul 26, 2023 56.90 57.00 56.85 56.98 121,699 +0.11(+0.19%)
Jul 25, 2023 56.84 56.98 56.81 56.87 157,757 -0.11(-0.19%)
Jul 24, 2023 57.02 57.04 56.95 56.98 86,212 +0.08(+0.14%)
Jul 21, 2023 56.91 56.96 56.90 56.90 156,960 +0.03(+0.05%)
Jul 20, 2023 56.97 56.97 56.78 56.87 213,267 -0.11(-0.19%)
Jul 19, 2023 56.93 56.98 56.89 56.98 203,560 +0.13(+0.23%)
Jul 18, 2023 56.81 56.85 56.77 56.85 270,153 +0.12(+0.21%)
Jul 17, 2023 56.70 56.74 56.65 56.73 182,898 +0.00(+0.00%)
Jul 14, 2023 56.65 56.73 56.61 56.73 475,641 -0.04(-0.07%)
Jul 13, 2023 56.66 56.77 56.62 56.77 720,920 +0.21(+0.37%)
Jul 12, 2023 56.59 56.63 56.55 56.56 243,135 +0.09(+0.16%)
Jul 11, 2023 56.43 56.48 56.40 56.47 129,044 +0.04(+0.07%)
Jul 10, 2023 56.38 56.45 56.37 56.43 122,293 +0.05(+0.09%)
Jul 07, 2023 56.40 56.46 56.35 56.38 129,592 -0.03(-0.05%)
Jul 06, 2023 56.52 56.52 56.32 56.41 193,230 -0.15(-0.26%)
Jul 05, 2023 56.60 56.65 56.51 56.56 105,727 -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.