California Muni Bond Ishares ETF (NY: CMF )

57.21 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 57.07 57.09 56.99 57.04 122,404 -0.05(-0.09%)
Mar 24, 2023 57.20 57.20 57.03 57.09 120,706 +0.11(+0.19%)
Mar 23, 2023 56.94 57.12 56.94 56.98 82,696 -0.02(-0.04%)
Mar 22, 2023 56.90 57.07 56.81 57.00 105,523 +0.21(+0.37%)
Mar 21, 2023 56.90 56.90 56.70 56.79 61,939 -0.06(-0.11%)
Mar 20, 2023 56.94 57.03 56.84 56.85 133,789 -0.26(-0.46%)
Mar 17, 2023 57.12 57.17 57.07 57.11 227,998 +0.21(+0.37%)
Mar 16, 2023 56.88 56.93 56.74 56.90 105,781 -0.01(-0.02%)
Mar 15, 2023 57.00 57.08 56.72 56.91 145,711 +0.35(+0.62%)
Mar 14, 2023 56.55 56.62 56.41 56.56 144,461 -0.12(-0.21%)
Mar 13, 2023 56.55 56.80 56.55 56.68 259,664 +0.09(+0.16%)
Mar 10, 2023 56.43 56.60 56.40 56.59 272,217 +0.34(+0.60%)
Mar 09, 2023 56.12 56.29 56.12 56.25 108,849 +0.22(+0.39%)
Mar 08, 2023 55.99 56.06 55.97 56.03 111,464 +0.05(+0.09%)
Mar 07, 2023 55.93 56.09 55.87 55.98 251,397 +0.08(+0.14%)
Mar 06, 2023 55.96 55.98 55.87 55.90 108,081 -0.03(-0.05%)
Mar 03, 2023 55.97 55.98 55.86 55.93 120,640 +0.09(+0.16%)
Mar 02, 2023 55.76 55.87 55.73 55.84 153,191 +0.03(+0.05%)
Mar 01, 2023 55.91 55.97 55.81 55.81 185,054 -0.24(-0.42%)
Feb 28, 2023 55.93 56.05 55.90 56.05 92,239 +0.12(+0.21%)
Feb 27, 2023 55.90 55.97 55.85 55.93 107,059 +0.16(+0.29%)
Feb 24, 2023 55.86 55.86 55.75 55.77 240,642 -0.26(-0.46%)
Feb 23, 2023 55.88 56.04 55.88 56.03 243,041 +0.17(+0.30%)
Feb 22, 2023 55.90 55.95 55.81 55.86 255,801 -0.02(-0.04%)
Feb 21, 2023 55.95 55.95 55.79 55.88 272,389 -0.24(-0.43%)
Feb 17, 2023 56.20 56.22 56.12 56.12 142,651 -0.26(-0.46%)
Feb 16, 2023 56.67 56.67 56.34 56.38 246,176 -0.33(-0.58%)
Feb 15, 2023 56.88 56.88 56.66 56.71 172,506 -0.26(-0.46%)
Feb 14, 2023 56.90 56.96 56.82 56.96 151,801 -0.07(-0.12%)
Feb 13, 2023 57.01 57.05 56.95 57.03 116,338 +0.04(+0.07%)
Feb 10, 2023 57.07 57.07 56.91 56.99 106,457 -0.05(-0.09%)
Feb 09, 2023 57.12 57.13 56.98 57.04 162,316 -0.07(-0.12%)
Feb 08, 2023 57.12 57.12 57.05 57.11 124,378 -0.06(-0.10%)
Feb 07, 2023 57.16 57.19 57.05 57.17 280,474 +0.04(+0.07%)
Feb 06, 2023 57.23 57.26 57.13 57.13 229,621 -0.22(-0.38%)
Feb 03, 2023 57.40 57.43 57.32 57.35 240,849 -0.16(-0.28%)
Feb 02, 2023 57.62 57.70 57.51 57.51 249,610 +0.00(+0.00%)
Feb 01, 2023 57.43 57.56 57.30 57.51 274,774 +0.19(+0.34%)
Jan 31, 2023 57.41 57.41 57.23 57.32 329,549 +0.07(+0.12%)
Jan 30, 2023 57.33 57.34 57.25 57.25 129,634 -0.02(-0.03%)
Jan 27, 2023 57.33 57.33 57.24 57.27 141,733 -0.02(-0.03%)
Jan 26, 2023 57.37 57.42 57.29 57.29 143,835 -0.07(-0.12%)
Jan 25, 2023 57.41 57.43 57.31 57.36 481,108 -0.09(-0.16%)
Jan 24, 2023 57.33 57.45 57.28 57.45 241,434 +0.20(+0.35%)
Jan 23, 2023 57.32 57.37 57.21 57.25 235,918 -0.10(-0.17%)
Jan 20, 2023 57.37 57.41 57.30 57.35 165,767 -0.08(-0.14%)
Jan 19, 2023 57.39 57.46 57.34 57.43 188,587 +0.04(+0.07%)
Jan 18, 2023 57.36 57.44 57.35 57.39 186,919 +0.18(+0.31%)
Jan 17, 2023 57.13 57.21 57.08 57.21 231,093 +0.12(+0.21%)
Jan 13, 2023 57.15 57.18 57.07 57.09 145,492 -0.05(-0.09%)
Jan 12, 2023 57.01 57.15 57.00 57.14 240,477 +0.22(+0.39%)
Jan 11, 2023 56.81 56.96 56.81 56.92 119,606 +0.18(+0.32%)
Jan 10, 2023 56.73 56.77 56.64 56.74 173,072 +0.06(+0.11%)
Jan 09, 2023 56.62 56.75 56.62 56.68 184,988 +0.13(+0.23%)
Jan 06, 2023 56.37 56.62 56.37 56.55 297,643 +0.18(+0.32%)
Jan 05, 2023 56.39 56.46 56.33 56.37 158,076 +0.02(+0.04%)
Jan 04, 2023 56.36 56.43 56.34 56.35 216,034 +0.21(+0.37%)
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.