California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 59.20 59.24 59.20 59.23 157,524 +0.02(+0.03%)
Jun 29, 2021 59.20 59.21 59.16 59.21 57,843 +0.01(+0.02%)
Jun 28, 2021 59.15 59.20 59.14 59.20 90,758 +0.07(+0.12%)
Jun 25, 2021 59.18 59.18 59.12 59.13 62,196 -0.03(-0.06%)
Jun 24, 2021 59.17 59.18 59.12 59.17 76,581 +0.04(+0.07%)
Jun 23, 2021 59.15 59.20 59.12 59.12 68,714 -0.11(-0.18%)
Jun 22, 2021 59.21 59.23 59.18 59.23 59,198 -0.01(-0.01%)
Jun 21, 2021 59.30 59.30 59.23 59.24 75,548 -0.03(-0.05%)
Jun 18, 2021 59.33 59.33 59.24 59.27 69,184 -0.02(-0.03%)
Jun 17, 2021 59.24 59.30 59.24 59.29 151,733 +0.03(+0.05%)
Jun 16, 2021 59.33 59.38 59.26 59.26 179,521 -0.14(-0.24%)
Jun 15, 2021 59.38 59.42 59.37 59.41 44,204 -0.02(-0.03%)
Jun 14, 2021 59.44 59.44 59.40 59.42 48,631 -0.02(-0.03%)
Jun 11, 2021 59.46 59.46 59.42 59.44 111,675 +0.02(+0.03%)
Jun 10, 2021 59.37 59.44 59.37 59.42 99,446 +0.02(+0.03%)
Jun 09, 2021 59.30 59.41 59.30 59.40 81,802 +0.14(+0.24%)
Jun 08, 2021 59.21 59.30 59.21 59.26 68,846 +0.06(+0.10%)
Jun 07, 2021 59.15 59.21 59.15 59.20 56,674 +0.01(+0.02%)
Jun 04, 2021 59.13 59.22 59.13 59.20 66,753 +0.05(+0.08%)
Jun 03, 2021 59.18 59.18 59.10 59.15 95,353 +0.03(+0.06%)
Jun 02, 2021 59.08 59.17 59.08 59.11 168,748 +0.01(+0.02%)
Jun 01, 2021 59.06 59.12 59.06 59.10 79,663 +0.01(+0.02%)
May 28, 2021 59.11 59.12 59.07 59.09 127,910 +0.02(+0.03%)
May 27, 2021 59.10 59.10 59.05 59.07 64,746 -0.04(-0.06%)
May 26, 2021 59.06 59.11 59.01 59.11 50,526 +0.07(+0.11%)
May 25, 2021 59.05 59.05 58.99 59.04 74,748 +0.09(+0.16%)
May 24, 2021 59.00 59.03 58.95 58.95 129,347 -0.09(-0.14%)
May 21, 2021 59.00 59.04 58.99 59.03 62,700 +0.08(+0.13%)
May 20, 2021 58.93 59.01 58.93 58.96 52,507 +0.04(+0.06%)
May 19, 2021 58.88 59.01 58.88 58.92 72,972 -0.09(-0.14%)
May 18, 2021 58.98 59.01 58.95 59.01 110,421 +0.00(+0.00%)
May 17, 2021 58.93 59.01 58.93 59.01 142,438 +0.07(+0.11%)
May 14, 2021 58.94 58.99 58.90 58.94 99,092 +0.01(+0.02%)
May 13, 2021 58.89 58.94 58.89 58.93 73,393 +0.01(+0.02%)
May 12, 2021 59.00 59.00 58.91 58.92 91,027 -0.11(-0.19%)
May 11, 2021 59.03 59.03 58.96 59.03 90,812 -0.01(-0.02%)
May 10, 2021 59.12 59.12 59.03 59.04 198,798 -0.03(-0.05%)
May 07, 2021 59.11 59.12 59.05 59.07 114,761 +0.05(+0.08%)
May 06, 2021 59.02 59.07 58.99 59.02 92,732 -0.02(-0.03%)
May 05, 2021 59.04 59.08 58.94 59.04 286,026 +0.03(+0.05%)
May 04, 2021 58.96 59.05 58.96 59.01 106,310 +0.05(+0.08%)
May 03, 2021 59.05 59.06 58.97 58.97 113,857 -0.06(-0.10%)
Apr 30, 2021 59.06 59.06 58.99 59.02 96,996 +0.01(+0.02%)
Apr 29, 2021 59.09 59.09 59.01 59.01 92,902 -0.08(-0.13%)
Apr 28, 2021 59.13 59.17 59.06 59.09 101,323 -0.06(-0.10%)
Apr 27, 2021 59.16 59.21 59.13 59.15 1,286,066 -0.01(-0.02%)
Apr 26, 2021 59.14 59.16 59.12 59.16 130,482 +0.02(+0.03%)
Apr 23, 2021 59.12 59.16 59.12 59.14 100,812 +0.00(+0.00%)
Apr 22, 2021 59.12 59.14 59.07 59.14 99,874 +0.08(+0.13%)
Apr 21, 2021 59.07 59.09 59.01 59.06 112,449 +0.03(+0.05%)
Apr 20, 2021 59.06 59.08 59.02 59.03 65,121 -0.02(-0.03%)
Apr 19, 2021 59.04 59.06 58.98 59.05 74,138 -0.01(-0.02%)
Apr 16, 2021 59.01 59.08 59.01 59.06 80,989 -0.02(-0.03%)
Apr 15, 2021 59.05 59.15 59.03 59.08 82,523 +0.17(+0.29%)
Apr 14, 2021 58.86 58.96 58.86 58.91 57,387 +0.01(+0.02%)
Apr 13, 2021 58.85 58.90 58.79 58.90 70,548 +0.09(+0.16%)
Apr 12, 2021 58.78 58.82 58.78 58.81 180,944 +0.03(+0.05%)
Apr 09, 2021 58.77 58.78 58.72 58.78 71,660 +0.06(+0.10%)
Apr 08, 2021 58.66 58.78 58.66 58.72 106,068 +0.07(+0.11%)
Apr 07, 2021 58.61 58.66 58.59 58.66 119,931 +0.05(+0.08%)
Apr 06, 2021 58.60 58.62 58.56 58.61 105,262 +0.07(+0.11%)
Apr 05, 2021 58.52 58.60 58.52 58.54 118,740 +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.