California Muni Bond Ishares ETF (NY: CMF )

56.93 +0.12 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 58.09 58.28 58.09 58.25 101,850 +0.11(+0.19%)
Aug 28, 2020 58.16 58.18 58.12 58.13 87,456 +0.00(+0.00%)
Aug 27, 2020 58.23 58.25 58.13 58.13 109,030 -0.16(-0.27%)
Aug 26, 2020 58.34 58.34 58.22 58.29 112,029 +0.01(+0.02%)
Aug 25, 2020 58.33 58.36 58.26 58.28 54,497 -0.13(-0.22%)
Aug 24, 2020 58.39 58.44 58.32 58.41 98,469 +0.03(+0.05%)
Aug 21, 2020 58.40 58.40 58.29 58.39 60,166 +0.05(+0.08%)
Aug 20, 2020 58.45 58.49 58.30 58.34 72,964 -0.12(-0.21%)
Aug 19, 2020 58.54 58.55 58.46 58.46 82,345 -0.07(-0.11%)
Aug 18, 2020 58.50 58.56 58.50 58.53 70,046 -0.07(-0.11%)
Aug 17, 2020 58.57 58.62 58.55 58.59 77,236 -0.01(-0.02%)
Aug 14, 2020 58.59 58.64 58.58 58.60 147,516 -0.10(-0.17%)
Aug 13, 2020 58.66 58.72 58.66 58.70 59,249 -0.04(-0.06%)
Aug 12, 2020 58.75 58.77 58.66 58.74 75,533 -0.02(-0.04%)
Aug 11, 2020 58.70 58.81 58.68 58.76 127,434 -0.02(-0.03%)
Aug 10, 2020 58.79 58.80 58.75 58.78 135,375 +0.05(+0.08%)
Aug 07, 2020 58.74 58.80 58.64 58.73 73,489 +0.05(+0.08%)
Aug 06, 2020 58.62 58.69 58.57 58.68 64,091 +0.12(+0.21%)
Aug 05, 2020 58.46 58.64 58.46 58.56 85,328 +0.00(+0.00%)
Aug 04, 2020 58.49 58.62 58.47 58.56 93,189 +0.06(+0.10%)
Aug 03, 2020 58.50 58.53 58.40 58.51 87,201 -0.01(-0.01%)
Jul 31, 2020 58.46 58.53 58.39 58.51 100,058 +0.04(+0.07%)
Jul 30, 2020 58.35 58.49 58.35 58.47 85,324 +0.09(+0.16%)
Jul 29, 2020 58.38 58.38 58.30 58.38 87,473 +0.07(+0.13%)
Jul 28, 2020 58.36 58.36 58.27 58.30 111,376 -0.01(-0.02%)
Jul 27, 2020 58.34 58.34 58.26 58.31 87,803 -0.02(-0.03%)
Jul 24, 2020 58.28 58.33 58.22 58.33 145,353 +0.06(+0.10%)
Jul 23, 2020 58.28 58.28 58.18 58.28 226,860 +0.06(+0.10%)
Jul 22, 2020 58.36 58.36 58.15 58.22 152,179 -0.03(-0.05%)
Jul 21, 2020 58.20 58.26 58.16 58.25 178,518 +0.09(+0.16%)
Jul 20, 2020 58.17 58.22 58.12 58.16 88,665 +0.08(+0.14%)
Jul 17, 2020 58.10 58.16 58.06 58.07 84,672 -0.07(-0.13%)
Jul 16, 2020 58.10 58.15 58.05 58.15 60,653 +0.13(+0.22%)
Jul 15, 2020 57.98 58.08 57.98 58.02 75,997 -0.03(-0.05%)
Jul 14, 2020 57.91 58.06 57.91 58.04 87,915 +0.07(+0.13%)
Jul 13, 2020 57.90 57.98 57.90 57.97 62,395 +0.08(+0.14%)
Jul 10, 2020 57.89 57.92 57.80 57.89 118,993 +0.12(+0.21%)
Jul 09, 2020 57.71 57.84 57.71 57.77 180,861 +0.04(+0.06%)
Jul 08, 2020 57.78 57.78 57.65 57.73 123,139 +0.04(+0.06%)
Jul 07, 2020 57.71 57.78 57.67 57.69 142,516 +0.01(+0.02%)
Jul 06, 2020 57.77 57.77 57.61 57.68 183,707 -0.01(-0.02%)
Jul 02, 2020 57.68 57.72 57.68 57.69 127,063 +0.06(+0.11%)
Jul 01, 2020 57.68 57.72 57.63 57.63 80,046 -0.06(-0.11%)
Jun 30, 2020 57.70 57.74 57.54 57.69 184,540 -0.00(-0.01%)
Jun 29, 2020 57.75 57.75 57.67 57.69 161,255 +0.00(+0.01%)
Jun 26, 2020 57.73 57.73 57.65 57.69 113,997 +0.02(+0.03%)
Jun 25, 2020 57.56 57.68 57.56 57.67 139,631 +0.12(+0.21%)
Jun 24, 2020 57.65 57.68 57.55 57.55 173,561 -0.13(-0.22%)
Jun 23, 2020 57.70 57.70 57.54 57.68 144,515 +0.00(+0.00%)
Jun 22, 2020 57.67 57.76 57.63 57.68 640,390 +0.02(+0.03%)
Jun 19, 2020 57.63 57.67 57.63 57.66 96,219 +0.01(+0.02%)
Jun 18, 2020 57.61 57.67 57.59 57.65 109,076 +0.10(+0.18%)
Jun 17, 2020 57.63 57.63 57.52 57.55 97,868 -0.10(-0.18%)
Jun 16, 2020 57.62 57.65 57.55 57.65 128,221 -0.01(-0.02%)
Jun 15, 2020 57.50 57.73 57.50 57.66 129,538 +0.08(+0.15%)
Jun 12, 2020 57.64 57.70 57.45 57.58 225,624 -0.03(-0.05%)
Jun 11, 2020 57.64 57.73 57.60 57.61 134,124 +0.01(+0.02%)
Jun 10, 2020 57.58 57.64 57.56 57.60 119,035 -0.01(-0.02%)
Jun 09, 2020 57.54 57.62 57.37 57.61 353,821 +0.09(+0.16%)
Jun 08, 2020 57.52 57.52 57.39 57.51 219,922 +0.19(+0.34%)
Jun 05, 2020 57.48 57.51 57.31 57.32 241,571 -0.19(-0.32%)
Jun 04, 2020 57.68 57.68 57.50 57.50 124,187 -0.12(-0.21%)
Jun 03, 2020 57.68 57.75 57.63 57.63 103,643 -0.02(-0.03%)
Jun 02, 2020 57.73 57.76 57.63 57.64 350,976 -0.08(-0.14%)
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.