California Muni Bond Ishares ETF (NY: CMF )

62.83 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 59.15 59.15 59.15 0 -0.09(-0.15%)
Dec 28, 2017 59.27 59.27 59.11 59.24 51,292 +0.09(+0.15%)
Dec 27, 2017 59.12 59.22 59.09 59.15 65,324 +0.08(+0.14%)
Dec 26, 2017 58.95 59.07 58.84 59.07 60,384 +0.03(+0.04%)
Dec 22, 2017 58.87 59.08 58.82 59.04 88,540 +0.19(+0.32%)
Dec 21, 2017 58.80 58.87 58.76 58.86 39,721 -0.06(-0.11%)
Dec 20, 2017 58.95 59.03 58.75 58.92 74,424 +0.00(+0.00%)
Dec 19, 2017 59.11 59.13 58.89 58.92 92,913 -0.24(-0.41%)
Dec 18, 2017 59.19 59.26 59.14 59.16 116,416 -0.02(-0.03%)
Dec 15, 2017 59.22 59.29 59.16 59.18 36,630 +0.02(+0.03%)
Dec 14, 2017 59.24 59.40 59.16 59.16 112,838 -0.17(-0.29%)
Dec 13, 2017 59.15 59.34 59.06 59.33 69,748 +0.25(+0.42%)
Dec 12, 2017 58.95 59.10 58.95 59.08 125,794 -0.05(-0.08%)
Dec 11, 2017 59.16 59.24 59.05 59.13 70,665 -0.08(-0.14%)
Dec 08, 2017 59.38 59.38 59.13 59.21 49,592 -0.30(-0.50%)
Dec 07, 2017 59.43 59.51 59.40 59.51 44,666 -0.08(-0.13%)
Dec 06, 2017 59.27 59.60 59.27 59.59 88,168 +0.39(+0.66%)
Dec 05, 2017 58.90 59.20 58.90 59.20 38,720 +0.31(+0.52%)
Dec 04, 2017 58.90 59.01 58.90 58.89 42,509 -0.06(-0.10%)
Dec 01, 2017 58.87 58.99 58.75 58.95 50,337 +0.07(+0.12%)
Nov 30, 2017 58.67 58.88 58.61 58.88 50,853 +0.22(+0.37%)
Nov 29, 2017 58.71 58.71 58.65 58.67 87,539 -0.15(-0.26%)
Nov 28, 2017 58.90 58.90 58.80 58.82 33,365 -0.07(-0.12%)
Nov 27, 2017 59.02 59.02 58.86 58.89 34,136 -0.07(-0.12%)
Nov 24, 2017 58.97 59.01 58.95 58.96 12,113 -0.09(-0.15%)
Nov 22, 2017 59.11 59.16 59.02 59.05 63,530 -0.12(-0.20%)
Nov 21, 2017 59.26 59.30 59.13 59.17 52,138 -0.09(-0.15%)
Nov 20, 2017 59.27 59.27 59.16 59.26 25,023 +0.07(+0.12%)
Nov 17, 2017 59.25 59.25 59.14 59.19 24,171 -0.11(-0.19%)
Nov 16, 2017 59.29 59.35 59.22 59.30 32,565 -0.08(-0.13%)
Nov 15, 2017 59.35 59.38 59.27 59.38 16,502 +0.14(+0.24%)
Nov 14, 2017 59.28 59.33 59.21 59.24 29,194 -0.09(-0.15%)
Nov 13, 2017 59.35 59.35 59.25 59.33 30,469 +0.00(+0.00%)
Nov 10, 2017 59.34 59.36 59.26 59.33 35,612 -0.18(-0.30%)
Nov 09, 2017 59.54 59.57 59.47 59.51 31,222 -0.05(-0.08%)
Nov 08, 2017 59.54 59.59 59.48 59.56 25,924 +0.04(+0.07%)
Nov 07, 2017 59.39 59.52 59.36 59.52 26,900 +0.18(+0.30%)
Nov 06, 2017 59.30 59.39 59.29 59.34 50,608 +0.06(+0.11%)
Nov 03, 2017 59.24 59.38 59.19 59.28 33,993 +0.06(+0.11%)
Nov 02, 2017 59.19 59.25 59.18 59.22 22,385 +0.15(+0.25%)
Nov 01, 2017 59.13 59.18 59.05 59.07 70,312 -0.21(-0.35%)
Oct 31, 2017 59.32 59.32 59.22 59.28 34,094 -0.05(-0.09%)
Oct 30, 2017 59.32 59.33 59.27 59.33 30,472 +0.10(+0.17%)
Oct 27, 2017 59.19 59.29 59.19 59.23 43,868 -0.04(-0.07%)
Oct 26, 2017 59.25 59.28 59.18 59.27 34,039 +0.05(+0.08%)
Oct 25, 2017 59.23 59.33 59.21 59.22 56,842 -0.08(-0.13%)
Oct 24, 2017 59.41 59.41 59.30 59.30 35,584 -0.14(-0.24%)
Oct 23, 2017 59.31 59.44 59.31 59.44 33,414 +0.12(+0.20%)
Oct 20, 2017 59.46 59.46 59.24 59.32 52,665 -0.10(-0.17%)
Oct 19, 2017 59.56 59.59 59.42 59.42 35,239 -0.08(-0.13%)
Oct 18, 2017 59.51 59.52 59.44 59.50 22,688 -59.56(-50.03%)
Oct 17, 2017 118.79 119.11 118.79 119.06 22,225 +0.20(+0.17%)
Oct 16, 2017 118.84 118.93 118.81 118.86 18,960 +0.06(+0.05%)
Oct 13, 2017 118.76 118.86 118.76 118.80 18,567 +0.19(+0.16%)
Oct 12, 2017 118.54 118.70 118.51 118.61 40,796 +0.21(+0.18%)
Oct 11, 2017 118.51 118.52 118.37 118.40 26,996 +0.06(+0.05%)
Oct 10, 2017 118.37 118.46 118.26 118.34 31,818 +0.04(+0.03%)
Oct 09, 2017 118.33 118.37 118.29 118.30 16,439 +0.11(+0.09%)
Oct 06, 2017 118.26 118.30 118.19 118.19 32,796 -0.08(-0.07%)
Oct 05, 2017 118.40 118.41 118.27 118.27 15,746 -0.09(-0.08%)
Oct 04, 2017 118.35 118.36 118.29 118.36 10,112 +0.09(+0.08%)
Oct 03, 2017 118.23 118.28 118.23 118.27 13,798 +0.00(+0.00%)
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.