California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.44 55.79 55.34 55.43 590,419 -0.15(-0.27%)
Apr 29, 2020 55.62 55.69 55.47 55.58 325,756 -0.05(-0.08%)
Apr 28, 2020 55.65 55.91 55.45 55.62 308,326 -0.23(-0.42%)
Apr 27, 2020 55.66 56.00 55.56 55.85 488,459 +0.03(+0.05%)
Apr 24, 2020 55.57 55.89 55.50 55.83 146,164 +0.20(+0.37%)
Apr 23, 2020 56.24 56.24 55.62 55.62 148,813 -0.47(-0.84%)
Apr 22, 2020 56.36 56.41 55.84 56.10 201,968 -0.12(-0.21%)
Apr 21, 2020 56.29 56.42 55.97 56.22 172,819 -0.22(-0.39%)
Apr 20, 2020 56.28 56.64 56.28 56.44 134,734 -0.11(-0.20%)
Apr 17, 2020 56.51 56.72 56.48 56.55 117,147 -0.24(-0.42%)
Apr 16, 2020 56.55 56.95 56.55 56.79 225,378 +0.06(+0.10%)
Apr 15, 2020 56.82 56.82 56.56 56.73 126,361 +0.07(+0.13%)
Apr 14, 2020 56.50 56.66 56.44 56.66 108,009 +0.21(+0.38%)
Apr 13, 2020 56.31 56.60 56.27 56.45 168,534 +0.14(+0.25%)
Apr 09, 2020 55.98 56.56 55.98 56.31 197,402 +0.25(+0.45%)
Apr 08, 2020 55.71 56.14 55.71 56.06 165,892 +0.24(+0.43%)
Apr 07, 2020 55.65 55.95 55.63 55.82 153,174 +0.67(+1.21%)
Apr 06, 2020 55.11 55.58 55.11 55.15 334,942 +0.26(+0.47%)
Apr 03, 2020 54.61 55.20 54.61 54.89 218,545 +0.20(+0.37%)
Apr 02, 2020 54.94 55.01 54.54 54.69 210,792 -0.25(-0.46%)
Apr 01, 2020 55.61 55.96 54.46 54.94 206,692 -1.07(-1.92%)
Mar 31, 2020 56.31 56.57 55.85 56.01 289,508 -0.37(-0.66%)
Mar 30, 2020 56.40 56.68 56.29 56.38 243,410 +0.19(+0.33%)
Mar 27, 2020 56.06 56.73 56.06 56.20 431,992 -0.27(-0.48%)
Mar 26, 2020 54.83 56.53 54.83 56.46 477,027 +1.73(+3.16%)
Mar 25, 2020 52.34 54.80 52.34 54.73 376,050 +2.66(+5.10%)
Mar 24, 2020 49.07 52.47 49.07 52.08 513,496 +2.30(+4.63%)
Mar 23, 2020 49.50 52.75 49.07 49.77 1,404,931 -0.20(-0.41%)
Mar 20, 2020 49.88 50.90 49.05 49.98 781,757 -0.20(-0.41%)
Mar 19, 2020 51.23 52.59 49.98 50.18 1,754,792 -2.84(-5.36%)
Mar 18, 2020 52.74 53.61 51.93 53.02 1,227,642 -0.31(-0.57%)
Mar 17, 2020 53.72 54.27 52.77 53.33 1,080,158 -1.33(-2.44%)
Mar 16, 2020 54.13 55.15 53.12 54.66 784,152 +0.17(+0.31%)
Mar 13, 2020 55.34 55.42 53.95 54.49 556,252 +0.63(+1.17%)
Mar 12, 2020 55.78 55.97 53.78 53.86 1,669,114 -3.04(-5.35%)
Mar 11, 2020 57.69 57.73 56.91 56.91 230,562 -0.90(-1.55%)
Mar 10, 2020 58.12 58.25 57.63 57.81 195,385 -0.45(-0.78%)
Mar 09, 2020 58.27 58.52 57.37 58.26 249,218 +0.14(+0.24%)
Mar 06, 2020 58.28 58.28 57.95 58.12 73,475 +0.14(+0.24%)
Mar 05, 2020 58.09 58.09 57.94 57.98 112,757 -0.04(-0.06%)
Mar 04, 2020 58.03 58.08 57.99 58.02 65,767 -0.06(-0.11%)
Mar 03, 2020 58.05 58.15 57.95 58.08 139,621 +0.17(+0.30%)
Mar 02, 2020 58.04 58.09 57.91 57.91 141,221 -0.05(-0.09%)
Feb 28, 2020 58.10 58.15 57.90 57.96 231,276 -0.11(-0.19%)
Feb 27, 2020 58.06 58.16 58.05 58.07 103,950 +0.01(+0.02%)
Feb 26, 2020 57.98 58.10 57.98 58.06 66,414 +0.05(+0.08%)
Feb 25, 2020 58.00 58.06 57.98 58.02 116,127 +0.02(+0.03%)
Feb 24, 2020 57.91 58.01 57.91 58.00 98,263 +0.26(+0.45%)
Feb 21, 2020 57.72 57.80 57.69 57.74 98,917 +0.09(+0.16%)
Feb 20, 2020 57.57 57.65 57.57 57.65 130,824 +0.11(+0.19%)
Feb 19, 2020 57.47 57.54 57.47 57.54 68,081 +0.01(+0.02%)
Feb 18, 2020 57.44 57.54 57.44 57.53 119,337 +0.06(+0.11%)
Feb 14, 2020 57.36 57.46 57.36 57.46 56,493 +0.10(+0.18%)
Feb 13, 2020 57.35 57.41 57.35 57.36 62,838 -0.07(-0.13%)
Feb 12, 2020 57.40 57.45 57.37 57.44 120,343 -0.01(-0.02%)
Feb 11, 2020 57.41 57.45 57.40 57.45 71,610 +0.06(+0.11%)
Feb 10, 2020 57.35 57.42 57.35 57.38 64,252 +0.03(+0.05%)
Feb 07, 2020 57.36 57.36 57.30 57.35 68,506 +0.06(+0.10%)
Feb 06, 2020 57.26 57.30 57.25 57.30 63,735 +0.01(+0.02%)
Feb 05, 2020 57.29 57.30 57.21 57.29 89,465 -0.04(-0.06%)
Feb 04, 2020 57.36 57.36 57.33 57.33 132,319 -0.15(-0.26%)
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.