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 (%)
Sep 30, 2020 58.29 58.36 58.27 58.29 103,926 -0.07(-0.13%)
Sep 29, 2020 58.39 58.39 58.31 58.36 69,400 +0.05(+0.08%)
Sep 28, 2020 58.30 58.34 58.29 58.31 47,009 +0.02(+0.03%)
Sep 25, 2020 58.38 58.38 58.26 58.29 84,244 -0.03(-0.05%)
Sep 24, 2020 58.33 58.39 58.32 58.32 54,524 -0.01(-0.02%)
Sep 23, 2020 58.39 58.40 58.33 58.33 59,481 +0.00(+0.00%)
Sep 22, 2020 58.32 58.39 58.32 58.33 75,236 +0.04(+0.06%)
Sep 21, 2020 58.41 58.42 58.29 58.29 69,733 -0.07(-0.13%)
Sep 18, 2020 58.29 58.38 58.29 58.37 68,722 +0.03(+0.06%)
Sep 17, 2020 58.33 58.37 58.30 58.34 104,226 +0.04(+0.07%)
Sep 16, 2020 58.29 58.34 58.27 58.29 57,339 -0.01(-0.02%)
Sep 15, 2020 58.28 58.36 58.28 58.30 86,616 +0.00(+0.00%)
Sep 14, 2020 58.28 58.33 58.27 58.30 55,630 -0.03(-0.05%)
Sep 11, 2020 58.32 58.34 58.27 58.33 136,481 +0.02(+0.03%)
Sep 10, 2020 58.27 58.33 58.25 58.31 75,845 +0.01(+0.02%)
Sep 09, 2020 58.20 58.33 58.20 58.30 53,466 +0.05(+0.09%)
Sep 08, 2020 58.29 58.29 58.25 58.25 53,382 -0.04(-0.06%)
Sep 04, 2020 58.25 58.29 58.19 58.28 75,145 +0.00(+0.00%)
Sep 03, 2020 58.26 58.30 58.23 58.28 124,884 -0.03(-0.05%)
Sep 02, 2020 58.25 58.34 58.25 58.31 71,143 -0.02(-0.03%)
Sep 01, 2020 58.35 58.36 58.26 58.33 100,289 -0.05(-0.08%)
Aug 31, 2020 58.22 58.42 58.22 58.38 101,619 +0.11(+0.19%)
Aug 28, 2020 58.29 58.31 58.26 58.27 87,258 +0.00(+0.00%)
Aug 27, 2020 58.36 58.39 58.26 58.27 108,783 -0.16(-0.27%)
Aug 26, 2020 58.47 58.47 58.35 58.42 111,775 +0.01(+0.02%)
Aug 25, 2020 58.46 58.49 58.39 58.42 54,373 -0.13(-0.22%)
Aug 24, 2020 58.52 58.57 58.45 58.55 98,246 +0.03(+0.05%)
Aug 21, 2020 58.54 58.54 58.42 58.52 60,030 +0.05(+0.08%)
Aug 20, 2020 58.58 58.62 58.43 58.47 72,798 -0.12(-0.21%)
Aug 19, 2020 58.68 58.69 58.59 58.59 82,159 -0.07(-0.11%)
Aug 18, 2020 58.63 58.70 58.63 58.66 69,887 -0.07(-0.11%)
Aug 17, 2020 58.70 58.75 58.69 58.72 77,060 -0.01(-0.02%)
Aug 14, 2020 58.72 58.77 58.71 58.73 147,181 -0.10(-0.17%)
Aug 13, 2020 58.80 58.85 58.80 58.84 59,114 -0.04(-0.06%)
Aug 12, 2020 58.88 58.90 58.79 58.87 75,361 -0.02(-0.04%)
Aug 11, 2020 58.84 58.95 58.82 58.89 127,145 -0.02(-0.03%)
Aug 10, 2020 58.92 58.94 58.88 58.91 135,068 +0.05(+0.08%)
Aug 07, 2020 58.87 58.93 58.78 58.86 73,322 +0.05(+0.08%)
Aug 06, 2020 58.75 58.83 58.70 58.82 63,946 +0.12(+0.21%)
Aug 05, 2020 58.59 58.77 58.59 58.70 85,134 +0.00(+0.00%)
Aug 04, 2020 58.62 58.75 58.60 58.70 92,978 +0.06(+0.10%)
Aug 03, 2020 58.63 58.66 58.54 58.64 87,003 -0.01(-0.01%)
Jul 31, 2020 58.60 58.66 58.52 58.65 99,831 +0.04(+0.07%)
Jul 30, 2020 58.48 58.62 58.48 58.61 85,131 +0.09(+0.16%)
Jul 29, 2020 58.51 58.51 58.44 58.51 87,275 +0.07(+0.13%)
Jul 28, 2020 58.49 58.49 58.40 58.44 111,124 -0.01(-0.02%)
Jul 27, 2020 58.47 58.47 58.39 58.45 87,604 -0.02(-0.03%)
Jul 24, 2020 58.41 58.47 58.35 58.47 145,023 +0.06(+0.10%)
Jul 23, 2020 58.41 58.41 58.32 58.41 226,346 +0.06(+0.10%)
Jul 22, 2020 58.49 58.49 58.28 58.35 151,834 -0.03(-0.05%)
Jul 21, 2020 58.34 58.39 58.29 58.38 178,114 +0.09(+0.16%)
Jul 20, 2020 58.30 58.35 58.25 58.29 88,464 +0.08(+0.14%)
Jul 17, 2020 58.23 58.30 58.20 58.20 84,480 -0.07(-0.13%)
Jul 16, 2020 58.23 58.28 58.19 58.28 60,516 +0.13(+0.22%)
Jul 15, 2020 58.11 58.21 58.11 58.15 75,825 -0.03(-0.05%)
Jul 14, 2020 58.05 58.20 58.05 58.18 87,716 +0.07(+0.13%)
Jul 13, 2020 58.03 58.11 58.03 58.10 62,253 +0.08(+0.14%)
Jul 10, 2020 58.02 58.06 57.93 58.02 118,724 +0.12(+0.21%)
Jul 09, 2020 57.84 57.97 57.84 57.90 180,451 +0.04(+0.06%)
Jul 08, 2020 57.91 57.91 57.79 57.86 122,860 +0.04(+0.06%)
Jul 07, 2020 57.84 57.92 57.80 57.82 142,193 +0.01(+0.02%)
Jul 06, 2020 57.90 57.90 57.74 57.81 183,291 -0.01(-0.02%)
Jul 02, 2020 57.81 57.85 57.81 57.82 126,775 +0.07(+0.11%)
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.