California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.51 55.63 55.51 55.61 82,290 +0.05(+0.10%)
Sep 27, 2019 55.53 55.60 55.51 55.55 34,273 -0.03(-0.05%)
Sep 26, 2019 55.69 55.69 55.52 55.58 52,142 -0.05(-0.08%)
Sep 25, 2019 55.68 55.68 55.53 55.62 98,786 +0.15(+0.28%)
Sep 24, 2019 55.55 55.64 55.41 55.47 165,560 +0.04(+0.07%)
Sep 23, 2019 55.52 55.60 55.43 55.43 97,880 +0.00(+0.00%)
Sep 20, 2019 55.42 55.54 55.36 55.43 81,882 +0.11(+0.20%)
Sep 19, 2019 55.28 55.41 55.13 55.32 132,758 +0.13(+0.23%)
Sep 18, 2019 55.26 55.33 55.18 55.20 99,965 -0.01(-0.02%)
Sep 17, 2019 55.17 55.21 55.14 55.21 81,606 -0.01(-0.02%)
Sep 16, 2019 55.24 55.24 55.12 55.22 64,343 -0.07(-0.13%)
Sep 13, 2019 55.35 55.39 55.24 55.29 134,450 -0.16(-0.28%)
Sep 12, 2019 55.53 55.54 55.41 55.44 127,874 -0.15(-0.28%)
Sep 11, 2019 55.58 55.61 55.50 55.60 102,484 -0.10(-0.18%)
Sep 10, 2019 55.75 55.75 55.65 55.70 151,419 -0.04(-0.06%)
Sep 09, 2019 55.80 55.80 55.71 55.73 90,091 -0.17(-0.30%)
Sep 06, 2019 55.92 55.94 55.88 55.90 63,367 +0.04(+0.07%)
Sep 05, 2019 56.01 56.02 55.84 55.86 112,048 -0.24(-0.44%)
Sep 04, 2019 56.11 56.13 56.05 56.10 69,252 +0.05(+0.10%)
Sep 03, 2019 56.07 56.10 55.99 56.05 65,015 +0.01(+0.01%)
Aug 30, 2019 56.09 56.10 56.01 56.04 275,521 -0.07(-0.12%)
Aug 29, 2019 56.09 56.20 56.04 56.11 339,536 +0.03(+0.05%)
Aug 28, 2019 56.10 56.10 56.05 56.09 113,556 +0.06(+0.11%)
Aug 27, 2019 55.95 56.03 55.95 56.03 72,066 +0.06(+0.10%)
Aug 26, 2019 55.94 56.00 55.94 55.97 67,033 -0.04(-0.06%)
Aug 23, 2019 55.91 56.00 55.91 56.00 49,452 +0.05(+0.08%)
Aug 22, 2019 55.97 55.98 55.93 55.96 67,032 -0.02(-0.03%)
Aug 21, 2019 55.90 56.03 55.90 55.98 88,538 -0.05(-0.08%)
Aug 20, 2019 56.02 56.09 56.01 56.02 105,304 +0.00(+0.00%)
Aug 19, 2019 56.00 56.03 55.96 56.02 89,851 -0.04(-0.07%)
Aug 16, 2019 56.10 56.12 56.01 56.06 156,636 -0.09(-0.17%)
Aug 15, 2019 56.06 56.17 56.03 56.16 120,691 +0.13(+0.23%)
Aug 14, 2019 56.03 56.07 55.99 56.03 65,984 +0.15(+0.28%)
Aug 13, 2019 55.90 55.90 55.79 55.88 71,549 -0.03(-0.05%)
Aug 12, 2019 55.81 55.91 55.81 55.90 41,290 +0.17(+0.31%)
Aug 09, 2019 55.74 55.82 55.73 55.73 112,040 -0.06(-0.11%)
Aug 08, 2019 55.90 55.90 55.69 55.80 87,861 +0.06(+0.11%)
Aug 07, 2019 55.80 55.82 55.72 55.74 93,893 +0.13(+0.23%)
Aug 06, 2019 55.51 55.62 55.51 55.61 68,602 +0.01(+0.02%)
Aug 05, 2019 55.47 55.64 55.47 55.60 68,021 +0.19(+0.34%)
Aug 02, 2019 55.38 55.49 55.37 55.41 256,866 +0.04(+0.07%)
Aug 01, 2019 55.18 55.41 55.16 55.37 74,720 +0.20(+0.36%)
Jul 31, 2019 55.14 55.19 55.13 55.17 91,516 +0.04(+0.07%)
Jul 30, 2019 55.10 55.17 55.10 55.13 81,673 +0.01(+0.02%)
Jul 29, 2019 55.12 55.17 55.11 55.12 69,346 -0.04(-0.07%)
Jul 26, 2019 55.11 55.16 55.08 55.16 89,339 +0.05(+0.10%)
Jul 25, 2019 55.15 55.15 55.09 55.11 57,637 +0.00(+0.00%)
Jul 24, 2019 55.14 55.15 55.08 55.11 64,484 +0.08(+0.14%)
Jul 23, 2019 55.02 55.07 55.01 55.03 71,596 -0.04(-0.07%)
Jul 22, 2019 55.08 55.08 55.03 55.07 69,205 +0.02(+0.03%)
Jul 19, 2019 55.12 55.13 55.03 55.05 53,957 -0.04(-0.07%)
Jul 18, 2019 54.95 55.10 54.95 55.09 110,198 +0.08(+0.15%)
Jul 17, 2019 55.00 55.02 54.94 55.01 71,404 +0.04(+0.07%)
Jul 16, 2019 54.93 54.99 54.92 54.97 86,571 +0.00(+0.00%)
Jul 15, 2019 54.91 54.97 54.91 54.97 55,097 +0.01(+0.02%)
Jul 12, 2019 54.95 54.96 54.90 54.96 55,726 +0.08(+0.14%)
Jul 11, 2019 54.96 54.96 54.83 54.88 112,273 -0.06(-0.11%)
Jul 10, 2019 54.91 54.96 54.91 54.94 64,893 +0.04(+0.07%)
Jul 09, 2019 54.88 54.93 54.85 54.90 43,713 +0.06(+0.12%)
Jul 08, 2019 54.83 54.86 54.79 54.83 90,663 +0.05(+0.09%)
Jul 05, 2019 54.83 54.83 54.75 54.78 49,645 -0.09(-0.16%)
Jul 03, 2019 54.81 54.90 54.79 54.87 34,165 +0.03(+0.05%)
Jul 02, 2019 54.73 54.85 54.73 54.84 91,212 +0.14(+0.25%)
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.