California Muni Bond Ishares ETF (NY: CMF )

61.96 USD -0.04 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.38 62.39 62.30 62.38 88,100 +0.29(+0.47%)
May 28, 2020 62.21 62.29 62.05 62.09 109,330 -0.16(-0.26%)
May 27, 2020 62.25 62.31 62.19 62.25 63,982 +0.08(+0.13%)
May 26, 2020 62.25 62.39 62.16 62.17 126,329 -0.20(-0.32%)
May 22, 2020 62.20 62.37 62.17 62.37 112,000 +0.25(+0.40%)
May 21, 2020 62.07 62.14 62.05 62.12 133,736 +0.09(+0.15%)
May 20, 2020 61.79 62.13 61.79 62.03 261,937 +0.30(+0.49%)
May 19, 2020 61.51 62.01 61.51 61.73 233,216 +0.21(+0.34%)
May 18, 2020 61.56 61.67 61.52 61.52 72,722 -0.03(-0.04%)
May 15, 2020 61.36 61.62 61.36 61.55 89,200 +0.06(+0.10%)
May 14, 2020 61.24 61.50 61.24 61.49 141,583 +0.25(+0.41%)
May 13, 2020 61.14 61.36 61.12 61.24 105,695 -0.06(-0.10%)
May 12, 2020 61.21 61.31 61.10 61.30 113,628 +0.14(+0.23%)
May 11, 2020 61.16 61.18 60.98 61.16 79,241 +0.08(+0.13%)
May 08, 2020 61.01 61.14 60.87 61.08 77,600 +0.09(+0.15%)
May 07, 2020 60.92 61.01 60.85 60.99 102,710 +0.27(+0.44%)
May 06, 2020 60.85 61.01 60.68 60.72 158,702 +0.00(+0.00%)
May 05, 2020 60.69 60.77 60.66 60.72 169,748 +0.10(+0.16%)
May 04, 2020 60.48 60.68 60.37 60.62 160,838 +0.30(+0.50%)
May 01, 2020 60.01 60.45 60.01 60.32 129,200 +0.53(+0.89%)
Apr 30, 2020 59.80 60.18 59.70 59.79 547,342 -0.16(-0.27%)
Apr 29, 2020 60.00 60.07 59.84 59.95 301,989 -0.05(-0.08%)
Apr 28, 2020 60.03 60.31 59.81 60.00 285,831 -0.25(-0.41%)
Apr 27, 2020 60.04 60.41 59.93 60.25 452,821 +0.03(+0.05%)
Apr 24, 2020 59.94 60.29 59.87 60.22 135,500 +0.22(+0.37%)
Apr 23, 2020 60.67 60.67 60.00 60.00 137,956 -0.51(-0.84%)
Apr 22, 2020 60.80 60.85 60.23 60.51 187,233 -0.13(-0.21%)
Apr 21, 2020 60.72 60.86 60.38 60.64 160,210 -0.24(-0.39%)
Apr 20, 2020 60.71 61.10 60.71 60.88 124,904 -0.12(-0.20%)
Apr 17, 2020 60.96 61.18 60.92 61.00 108,600 -0.26(-0.42%)
Apr 16, 2020 61.00 61.43 61.00 61.26 208,935 +0.06(+0.10%)
Apr 15, 2020 61.29 61.29 61.01 61.20 117,142 +0.08(+0.13%)
Apr 14, 2020 60.95 61.12 60.88 61.12 100,129 +0.23(+0.38%)
Apr 13, 2020 60.74 61.05 60.70 60.89 156,238 +0.15(+0.25%)
Apr 09, 2020 60.39 61.01 60.39 60.74 183,000 +0.27(+0.45%)
Apr 08, 2020 60.09 60.56 60.09 60.47 153,789 +0.26(+0.43%)
Apr 07, 2020 60.03 60.35 60.01 60.21 141,999 +0.72(+1.21%)
Apr 06, 2020 59.45 59.95 59.45 59.49 310,505 +0.28(+0.47%)
Apr 03, 2020 58.91 59.54 58.91 59.21 202,600 +0.22(+0.37%)
Apr 02, 2020 59.26 59.33 58.83 58.99 195,413 -0.27(-0.46%)
Apr 01, 2020 59.99 60.36 58.75 59.26 191,612 -1.26(-2.08%)
Mar 31, 2020 60.84 61.12 60.35 60.52 267,934 -0.40(-0.66%)
Mar 30, 2020 60.94 61.24 60.82 60.92 225,271 +0.20(+0.33%)
Mar 27, 2020 60.57 61.30 60.57 60.72 399,800 -0.29(-0.48%)
Mar 26, 2020 59.25 61.08 59.25 61.01 441,479 +1.87(+3.16%)
Mar 25, 2020 56.55 59.21 56.55 59.14 348,027 +2.87(+5.10%)
Mar 24, 2020 53.02 56.70 53.02 56.27 475,230 +2.49(+4.63%)
Mar 23, 2020 53.49 57.00 53.02 53.78 1,300,235 -0.22(-0.41%)
Mar 20, 2020 53.90 55.00 53.00 54.00 723,500 -0.22(-0.41%)
Mar 19, 2020 55.36 56.83 54.00 54.22 1,624,024 -3.07(-5.36%)
Mar 18, 2020 56.99 57.93 56.11 57.29 1,136,158 -0.33(-0.57%)
Mar 17, 2020 58.05 58.64 57.02 57.62 999,664 -1.44(-2.44%)
Mar 16, 2020 58.49 59.59 57.40 59.06 725,717 +0.18(+0.31%)
Mar 13, 2020 59.80 59.88 58.29 58.88 514,800 +0.68(+1.17%)
Mar 12, 2020 60.27 60.48 58.11 58.20 1,544,731 -3.29(-5.35%)
Mar 11, 2020 62.34 62.38 61.49 61.49 213,381 -0.97(-1.55%)
Mar 10, 2020 62.80 62.95 62.27 62.46 180,825 -0.49(-0.78%)
Mar 09, 2020 62.96 63.23 61.99 62.95 230,647 +0.15(+0.24%)
Mar 06, 2020 62.97 62.97 62.62 62.80 68,000 +0.15(+0.24%)
Mar 05, 2020 62.77 62.77 62.61 62.65 104,355 -0.04(-0.06%)
Mar 04, 2020 62.70 62.76 62.66 62.69 60,866 -0.07(-0.11%)
Mar 03, 2020 62.72 62.83 62.62 62.76 129,217 +0.19(+0.30%)
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.