California Muni Bond Ishares ETF (NY: CMF )

57.63 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 54.16 54.23 54.15 54.21 135,193 +0.03(+0.06%)
Dec 28, 2018 54.14 54.23 54.14 54.18 160,744 +0.00(+0.00%)
Dec 27, 2018 54.16 54.41 54.12 54.18 163,819 +0.12(+0.22%)
Dec 26, 2018 54.20 54.21 54.04 54.06 137,056 -0.11(-0.21%)
Dec 24, 2018 54.14 54.23 54.09 54.17 153,090 +0.00(+0.01%)
Dec 21, 2018 54.05 54.19 54.05 54.16 266,398 +0.15(+0.28%)
Dec 20, 2018 53.98 54.10 53.98 54.01 156,449 +0.02(+0.04%)
Dec 19, 2018 53.93 54.01 53.90 53.99 213,153 +0.14(+0.25%)
Dec 18, 2018 53.80 53.92 53.80 53.85 198,980 +0.18(+0.34%)
Dec 17, 2018 53.66 53.75 53.65 53.67 1,023,977 +0.05(+0.09%)
Dec 14, 2018 53.65 53.70 53.62 53.62 102,178 -0.05(-0.09%)
Dec 13, 2018 53.64 53.76 53.64 53.67 154,852 +0.03(+0.05%)
Dec 12, 2018 53.61 53.66 53.61 53.64 146,138 +0.00(+0.00%)
Dec 11, 2018 53.68 53.74 53.64 53.64 223,228 -0.09(-0.17%)
Dec 10, 2018 53.66 53.75 53.66 53.74 133,242 +0.00(+0.00%)
Dec 07, 2018 53.69 53.76 53.61 53.74 143,870 +0.06(+0.10%)
Dec 06, 2018 53.61 53.70 53.59 53.68 294,635 +0.16(+0.29%)
Dec 04, 2018 53.53 53.58 53.47 53.52 183,186 +0.17(+0.31%)
Dec 03, 2018 53.32 53.42 53.31 53.36 123,108 -0.02(-0.03%)
Nov 30, 2018 53.37 53.39 53.32 53.37 179,749 +0.09(+0.17%)
Nov 29, 2018 53.22 53.30 53.22 53.28 272,251 +0.10(+0.19%)
Nov 28, 2018 53.12 53.20 53.11 53.18 205,066 +0.06(+0.12%)
Nov 27, 2018 53.15 53.16 53.07 53.12 140,929 +0.02(+0.03%)
Nov 26, 2018 53.09 53.15 53.07 53.10 133,766 -0.05(-0.09%)
Nov 23, 2018 53.13 53.15 53.12 53.14 14,934 +0.06(+0.12%)
Nov 21, 2018 53.08 53.08 53.08 0 -0.06(-0.10%)
Nov 20, 2018 53.11 53.16 53.11 53.13 90,051 +0.06(+0.12%)
Nov 19, 2018 53.02 53.09 53.02 53.07 198,297 +0.03(+0.05%)
Nov 16, 2018 52.98 53.06 52.93 53.04 74,562 +0.09(+0.17%)
Nov 15, 2018 52.99 52.99 52.90 52.95 247,001 +0.01(+0.02%)
Nov 14, 2018 52.89 52.95 52.85 52.94 147,118 +0.05(+0.09%)
Nov 13, 2018 52.85 52.94 52.85 52.89 233,500 +0.03(+0.05%)
Nov 12, 2018 52.89 52.91 52.81 52.87 156,181 +0.07(+0.14%)
Nov 09, 2018 52.83 52.84 52.73 52.79 97,720 +0.05(+0.09%)
Nov 08, 2018 52.77 52.80 52.70 52.75 173,238 +0.03(+0.05%)
Nov 07, 2018 52.81 52.82 52.67 52.72 147,070 +0.09(+0.18%)
Nov 06, 2018 52.72 52.72 52.58 52.63 182,348 -0.02(-0.03%)
Nov 05, 2018 52.75 52.75 52.62 52.64 682,558 -0.01(-0.02%)
Nov 02, 2018 52.83 52.83 52.63 52.65 585,133 -0.20(-0.38%)
Nov 01, 2018 52.82 52.86 52.78 52.86 710,863 +0.09(+0.16%)
Oct 31, 2018 52.86 52.90 52.74 52.77 481,587 -0.09(-0.17%)
Oct 30, 2018 52.90 52.96 52.86 52.86 190,725 -0.06(-0.10%)
Oct 29, 2018 52.94 53.01 52.90 52.92 234,747 -0.02(-0.03%)
Oct 26, 2018 53.03 53.05 52.93 52.94 99,973 +0.02(+0.03%)
Oct 25, 2018 52.97 53.00 52.92 52.92 536,979 -0.07(-0.14%)
Oct 24, 2018 52.94 53.00 52.94 52.99 133,972 +0.18(+0.33%)
Oct 23, 2018 52.98 53.01 52.82 52.82 82,891 -0.07(-0.14%)
Oct 22, 2018 52.91 52.91 52.85 52.89 356,211 +0.05(+0.09%)
Oct 19, 2018 52.81 52.87 52.81 52.84 80,022 +0.06(+0.10%)
Oct 18, 2018 52.84 52.89 52.71 52.79 102,616 -0.02(-0.04%)
Oct 17, 2018 52.84 52.89 52.81 52.81 116,933 -0.03(-0.06%)
Oct 16, 2018 52.86 52.89 52.82 52.84 119,715 +0.05(+0.09%)
Oct 15, 2018 52.84 52.84 52.76 52.79 384,408 +0.08(+0.15%)
Oct 12, 2018 52.87 52.87 52.72 52.72 316,836 -0.07(-0.14%)
Oct 11, 2018 52.93 52.93 52.79 52.79 646,055 +0.02(+0.04%)
Oct 10, 2018 52.91 52.91 52.76 52.77 377,146 -0.17(-0.31%)
Oct 09, 2018 53.11 53.11 52.94 52.94 107,290 -0.03(-0.05%)
Oct 08, 2018 53.04 53.08 52.96 52.96 249,132 -0.09(-0.17%)
Oct 05, 2018 53.13 53.13 52.98 53.06 133,045 -0.07(-0.14%)
Oct 04, 2018 53.17 53.18 53.13 53.13 416,816 -0.02(-0.03%)
Oct 03, 2018 53.33 53.38 53.15 53.15 643,588 -0.24(-0.45%)
Oct 02, 2018 53.40 53.43 53.36 53.39 75,300 +0.06(+0.10%)
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.