California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 59.02 59.11 59.02 59.10 77,170 +0.09(+0.14%)
Jan 30, 2020 59.09 59.09 59.01 59.02 64,004 -0.03(-0.05%)
Jan 29, 2020 59.00 59.05 58.95 59.05 59,657 +0.08(+0.13%)
Jan 28, 2020 58.99 58.99 58.94 58.97 81,636 -0.03(-0.05%)
Jan 27, 2020 58.90 59.00 58.90 59.00 62,208 +0.13(+0.23%)
Jan 24, 2020 58.79 58.89 58.79 58.87 89,400 +0.08(+0.13%)
Jan 23, 2020 58.78 58.80 58.77 58.79 66,639 +0.06(+0.10%)
Jan 22, 2020 58.71 58.73 58.70 58.73 66,128 +0.01(+0.02%)
Jan 21, 2020 58.62 58.72 58.62 58.72 74,824 +0.11(+0.19%)
Jan 17, 2020 58.62 58.66 58.61 58.61 105,424 -0.09(-0.15%)
Jan 16, 2020 58.64 58.70 58.63 58.70 86,544 +0.07(+0.11%)
Jan 15, 2020 58.61 58.63 58.61 58.63 129,193 +0.09(+0.15%)
Jan 14, 2020 58.45 58.54 58.45 58.54 143,147 +0.04(+0.06%)
Jan 13, 2020 58.49 58.51 58.47 58.51 89,877 +0.01(+0.02%)
Jan 10, 2020 58.50 58.51 58.48 58.50 49,655 +0.01(+0.02%)
Jan 09, 2020 58.46 58.49 58.43 58.49 67,533 +0.09(+0.15%)
Jan 08, 2020 58.40 58.48 58.40 58.40 80,522 +0.00(+0.00%)
Jan 07, 2020 58.32 58.46 58.32 58.40 84,076 +0.07(+0.11%)
Jan 06, 2020 58.31 58.36 58.28 58.34 62,927 -0.02(-0.03%)
Jan 03, 2020 58.24 58.35 58.14 58.35 96,569 +0.28(+0.47%)
Jan 02, 2020 58.03 58.13 58.03 58.08 116,451 +0.00(+0.00%)
Dec 31, 2019 58.04 58.12 58.04 58.08 104,897 -0.02(-0.03%)
Dec 30, 2019 58.04 58.10 58.04 58.10 147,101 -0.01(-0.02%)
Dec 27, 2019 58.05 58.12 58.05 58.11 87,502 +0.06(+0.10%)
Dec 26, 2019 58.00 58.08 58.00 58.05 149,275 -0.00(-0.01%)
Dec 24, 2019 58.00 58.07 58.00 58.06 61,040 +0.04(+0.07%)
Dec 23, 2019 57.99 58.03 57.97 58.01 99,905 +0.02(+0.03%)
Dec 20, 2019 57.99 58.01 57.97 57.99 97,412 -0.07(-0.11%)
Dec 19, 2019 57.98 58.06 57.98 58.06 87,206 +0.01(+0.01%)
Dec 18, 2019 58.05 58.05 58.01 58.05 101,830 +0.04(+0.07%)
Dec 17, 2019 57.99 58.05 57.97 58.02 94,506 +0.04(+0.07%)
Dec 16, 2019 58.05 58.05 57.96 57.98 257,972 -0.09(-0.15%)
Dec 13, 2019 58.03 58.09 57.96 58.06 76,552 +0.08(+0.13%)
Dec 12, 2019 58.05 58.06 57.97 57.99 78,970 -0.06(-0.10%)
Dec 11, 2019 58.02 58.08 58.01 58.05 50,239 +0.06(+0.10%)
Dec 10, 2019 57.97 57.99 57.94 57.99 86,885 +0.01(+0.01%)
Dec 09, 2019 57.97 58.00 57.96 57.98 55,600 +0.06(+0.10%)
Dec 06, 2019 57.88 57.95 57.88 57.92 70,217 -0.04(-0.07%)
Dec 05, 2019 57.94 57.98 57.93 57.96 39,100 +0.02(+0.03%)
Dec 04, 2019 57.94 57.99 57.93 57.94 85,557 -0.03(-0.05%)
Dec 03, 2019 57.97 58.04 57.91 57.97 109,714 +0.12(+0.22%)
Dec 02, 2019 57.80 57.87 57.80 57.84 90,521 -0.08(-0.13%)
Nov 29, 2019 57.94 57.94 57.91 57.92 18,192 -0.02(-0.03%)
Nov 27, 2019 57.86 57.96 57.86 57.94 79,537 +0.02(+0.03%)
Nov 26, 2019 57.82 57.93 57.82 57.92 273,579 +0.11(+0.20%)
Nov 25, 2019 57.74 57.87 57.74 57.81 93,515 +0.05(+0.08%)
Nov 22, 2019 57.84 57.84 57.76 57.76 64,306 +0.01(+0.02%)
Nov 21, 2019 57.69 57.79 57.69 57.75 74,851 -0.09(-0.16%)
Nov 20, 2019 57.75 57.85 57.75 57.84 109,374 +0.12(+0.20%)
Nov 19, 2019 57.68 57.72 57.64 57.72 161,909 +0.04(+0.07%)
Nov 18, 2019 57.61 57.69 57.61 57.68 104,736 +0.08(+0.13%)
Nov 15, 2019 57.58 57.68 57.58 57.61 61,874 -0.05(-0.08%)
Nov 14, 2019 57.65 57.69 57.59 57.65 76,326 +0.20(+0.36%)
Nov 13, 2019 57.48 57.60 57.45 57.45 76,353 -0.05(-0.09%)
Nov 12, 2019 57.50 57.51 57.42 57.50 39,599 -0.01(-0.02%)
Nov 11, 2019 57.46 57.51 57.46 57.51 38,839 +0.04(+0.07%)
Nov 08, 2019 57.51 57.51 57.42 57.48 79,219 -0.01(-0.02%)
Nov 07, 2019 57.60 57.67 57.43 57.48 130,195 -0.16(-0.28%)
Nov 06, 2019 57.64 57.67 57.62 57.65 70,594 -0.01(-0.02%)
Nov 05, 2019 57.66 57.70 57.61 57.65 84,757 -0.15(-0.26%)
Nov 04, 2019 57.82 57.82 57.78 57.81 63,928 -0.04(-0.07%)
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.