California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 55.07 55.14 55.05 55.08 47,788 +0.12(+0.22%)
May 30, 2019 54.93 55.01 54.92 54.96 44,649 +0.00(+0.00%)
May 29, 2019 54.93 54.97 54.93 54.96 62,579 +0.11(+0.20%)
May 28, 2019 54.85 54.89 54.83 54.85 99,137 -0.04(-0.07%)
May 24, 2019 54.81 54.89 54.80 54.89 38,999 +0.07(+0.13%)
May 23, 2019 54.78 54.91 54.78 54.82 86,953 +0.01(+0.02%)
May 22, 2019 54.76 54.81 54.72 54.81 67,344 +0.05(+0.10%)
May 21, 2019 54.78 54.78 54.73 54.75 123,634 -0.01(-0.03%)
May 20, 2019 54.79 54.80 54.75 54.77 51,320 -0.01(-0.02%)
May 17, 2019 54.79 54.79 54.75 54.78 69,430 +0.03(+0.05%)
May 16, 2019 54.79 54.79 54.73 54.75 89,874 -0.01(-0.02%)
May 15, 2019 54.80 54.80 54.75 54.76 101,503 +0.08(+0.15%)
May 14, 2019 54.70 54.70 54.67 54.68 50,618 +0.02(+0.03%)
May 13, 2019 54.67 54.72 54.66 54.66 83,401 +0.06(+0.12%)
May 10, 2019 54.61 54.62 54.57 54.60 40,867 +0.03(+0.05%)
May 09, 2019 54.63 54.63 54.48 54.57 121,935 +0.09(+0.17%)
May 08, 2019 54.56 54.56 54.46 54.48 107,884 -0.05(-0.08%)
May 07, 2019 54.48 54.56 54.44 54.52 56,301 +0.09(+0.17%)
May 06, 2019 54.47 54.47 54.43 54.43 71,757 +0.07(+0.13%)
May 03, 2019 54.30 54.37 54.30 54.36 209,829 +0.10(+0.18%)
May 02, 2019 54.26 54.32 54.26 54.26 77,017 -0.03(-0.05%)
May 01, 2019 54.27 54.36 54.25 54.29 94,874 +0.01(+0.01%)
Apr 30, 2019 54.28 54.28 54.25 54.28 52,297 +0.02(+0.03%)
Apr 29, 2019 54.24 54.26 54.19 54.26 78,907 +0.05(+0.08%)
Apr 26, 2019 54.25 54.25 54.20 54.22 77,478 +0.12(+0.22%)
Apr 25, 2019 54.07 54.18 54.07 54.10 122,396 -0.01(-0.02%)
Apr 24, 2019 54.02 54.14 54.02 54.11 129,773 +0.15(+0.27%)
Apr 23, 2019 53.89 54.03 53.89 53.96 120,528 +0.10(+0.19%)
Apr 22, 2019 53.85 53.94 53.85 53.86 108,908 -0.02(-0.03%)
Apr 18, 2019 53.93 53.93 53.88 53.88 157,818 -0.03(-0.05%)
Apr 17, 2019 53.95 53.95 53.90 53.91 98,258 -0.01(-0.02%)
Apr 16, 2019 53.90 53.97 53.90 53.92 55,596 -0.04(-0.07%)
Apr 15, 2019 53.96 53.97 53.92 53.95 64,143 +0.01(+0.02%)
Apr 12, 2019 53.87 53.97 53.85 53.95 138,118 +0.00(+0.01%)
Apr 11, 2019 53.91 53.96 53.91 53.94 69,056 -0.03(-0.06%)
Apr 10, 2019 53.96 53.97 53.92 53.97 86,652 +0.05(+0.10%)
Apr 09, 2019 53.91 53.95 53.90 53.92 81,755 +0.07(+0.14%)
Apr 08, 2019 53.92 53.92 53.85 53.85 102,512 -0.06(-0.12%)
Apr 05, 2019 53.90 53.93 53.84 53.91 180,159 +0.03(+0.05%)
Apr 04, 2019 53.86 53.91 53.85 53.88 97,363 -0.03(-0.05%)
Apr 03, 2019 53.91 53.93 53.87 53.91 97,376 -0.05(-0.08%)
Apr 02, 2019 53.95 53.99 53.92 53.95 67,655 +0.00(+0.00%)
Apr 01, 2019 53.97 53.97 53.89 53.95 119,131 -0.10(-0.18%)
Mar 29, 2019 53.99 54.05 53.93 54.05 69,013 +0.03(+0.05%)
Mar 28, 2019 54.03 54.05 54.00 54.03 73,198 +0.03(+0.05%)
Mar 27, 2019 53.95 54.01 53.95 54.00 88,166 +0.04(+0.07%)
Mar 26, 2019 53.93 53.97 53.92 53.96 90,166 +0.02(+0.04%)
Mar 25, 2019 53.92 54.01 53.87 53.94 116,910 +0.01(+0.01%)
Mar 22, 2019 53.84 53.93 53.80 53.93 95,141 +0.27(+0.51%)
Mar 21, 2019 53.71 53.72 53.64 53.66 136,662 -0.01(-0.02%)
Mar 20, 2019 53.51 53.71 53.50 53.67 98,128 +0.17(+0.32%)
Mar 19, 2019 53.48 53.54 53.47 53.50 94,841 +0.01(+0.01%)
Mar 18, 2019 53.48 53.51 53.45 53.49 68,961 -0.01(-0.03%)
Mar 15, 2019 53.49 53.51 53.43 53.51 44,979 +0.07(+0.14%)
Mar 14, 2019 53.45 53.47 53.41 53.44 56,434 -0.02(-0.03%)
Mar 13, 2019 53.38 53.48 53.38 53.45 80,450 -0.01(-0.02%)
Mar 12, 2019 53.42 53.49 53.41 53.46 88,864 +0.05(+0.08%)
Mar 11, 2019 53.40 53.44 53.36 53.42 71,947 +0.02(+0.03%)
Mar 08, 2019 53.43 53.43 53.39 53.40 70,336 +0.05(+0.10%)
Mar 07, 2019 53.32 53.35 53.32 53.34 59,016 +0.12(+0.22%)
Mar 06, 2019 53.16 53.23 53.16 53.23 66,172 +0.01(+0.02%)
Mar 05, 2019 53.20 53.24 53.17 53.22 99,799 +0.00(+0.01%)
Mar 04, 2019 53.20 53.25 53.18 53.21 119,413 +0.04(+0.08%)
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.