California Muni Bond Ishares ETF (NY: CMF )

56.62 +0.16 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 56.63 56.70 56.59 56.62 607,573 +0.16(+0.28%)
Jul 01, 2022 56.52 56.80 56.44 56.46 1,179,335 +0.00(+0.00%)
Jun 30, 2022 56.42 56.59 56.42 56.46 247,806 +0.21(+0.37%)
Jun 29, 2022 56.04 56.29 56.04 56.25 222,518 +0.22(+0.39%)
Jun 28, 2022 55.95 56.06 55.90 56.03 422,288 +0.02(+0.04%)
Jun 27, 2022 56.02 56.14 55.97 56.01 315,630 -0.15(-0.27%)
Jun 24, 2022 56.04 56.18 55.94 56.16 830,079 +0.20(+0.36%)
Jun 23, 2022 55.96 56.13 55.93 55.96 584,619 +0.10(+0.18%)
Jun 22, 2022 55.86 56.00 55.77 55.86 328,070 +0.33(+0.59%)
Jun 21, 2022 55.75 55.81 55.49 55.53 497,173 -0.25(-0.45%)
Jun 17, 2022 55.75 55.86 55.59 55.78 231,123 -0.02(-0.04%)
Jun 16, 2022 55.56 55.82 55.47 55.80 615,179 +0.01(+0.02%)
Jun 15, 2022 55.59 55.79 55.51 55.79 381,008 +0.33(+0.60%)
Jun 14, 2022 55.51 55.69 55.38 55.46 592,655 +0.09(+0.16%)
Jun 13, 2022 56.10 56.37 55.31 55.37 3,075,801 -1.19(-2.10%)
Jun 10, 2022 56.60 56.70 56.55 56.56 326,143 -0.30(-0.53%)
Jun 09, 2022 56.98 57.01 56.86 56.86 222,017 -0.27(-0.47%)
Jun 08, 2022 57.22 57.27 57.13 57.13 263,943 -0.22(-0.38%)
Jun 07, 2022 57.36 57.49 57.35 57.35 228,215 +0.03(+0.05%)
Jun 06, 2022 57.39 57.47 57.32 57.32 335,085 -0.13(-0.23%)
Jun 03, 2022 57.39 57.54 57.36 57.45 322,476 -0.09(-0.16%)
Jun 02, 2022 57.41 57.56 57.41 57.54 727,753 +0.10(+0.17%)
Jun 01, 2022 57.39 57.48 57.30 57.44 455,547 +0.01(+0.02%)
May 31, 2022 57.38 57.49 57.33 57.43 501,166 +0.03(+0.05%)
May 27, 2022 57.29 57.46 57.29 57.40 364,931 +0.32(+0.56%)
May 26, 2022 56.96 57.17 56.96 57.08 561,004 +0.20(+0.35%)
May 25, 2022 56.77 56.93 56.77 56.88 462,787 +0.42(+0.74%)
May 24, 2022 56.14 56.51 56.14 56.46 551,913 +0.52(+0.93%)
May 23, 2022 55.83 56.04 55.83 55.94 912,380 +0.16(+0.29%)
May 20, 2022 55.55 55.89 55.55 55.78 539,297 +0.18(+0.32%)
May 19, 2022 55.50 55.61 55.48 55.60 739,270 +0.13(+0.23%)
May 18, 2022 55.45 55.52 55.35 55.47 532,726 +0.06(+0.11%)
May 17, 2022 55.47 55.53 55.41 55.41 329,553 -0.21(-0.38%)
May 16, 2022 55.62 55.70 55.54 55.62 816,550 +0.08(+0.14%)
May 13, 2022 55.58 55.69 55.51 55.54 442,588 -0.08(-0.14%)
May 12, 2022 55.72 55.77 55.62 55.62 735,107 -0.04(-0.07%)
May 11, 2022 55.73 55.77 55.62 55.66 337,302 -0.04(-0.07%)
May 10, 2022 56.00 56.00 55.63 55.70 553,722 -0.07(-0.13%)
May 09, 2022 55.90 55.92 55.73 55.77 931,465 -0.08(-0.14%)
May 06, 2022 55.94 56.07 55.80 55.85 448,951 -0.31(-0.55%)
May 05, 2022 56.17 56.17 55.87 56.16 502,836 -0.11(-0.20%)
May 04, 2022 56.25 56.32 56.06 56.27 240,541 +0.08(+0.14%)
May 03, 2022 56.44 56.44 56.14 56.19 562,180 +0.01(+0.02%)
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.