California Muni Bond Ishares ETF (NY: CMF )

56.29 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.70 55.77 55.64 55.77 66,891 +0.03(+0.05%)
Mar 28, 2019 55.75 55.77 55.71 55.74 70,947 +0.03(+0.05%)
Mar 27, 2019 55.66 55.72 55.66 55.71 85,455 +0.04(+0.07%)
Mar 26, 2019 55.65 55.68 55.63 55.67 87,395 +0.02(+0.04%)
Mar 25, 2019 55.63 55.72 55.57 55.65 113,316 +0.01(+0.01%)
Mar 22, 2019 55.55 55.65 55.50 55.65 92,216 +0.28(+0.51%)
Mar 21, 2019 55.41 55.42 55.34 55.36 132,461 -0.01(-0.02%)
Mar 20, 2019 55.21 55.41 55.20 55.37 95,112 +0.18(+0.32%)
Mar 19, 2019 55.18 55.23 55.17 55.20 91,925 +0.01(+0.01%)
Mar 18, 2019 55.18 55.21 55.15 55.19 66,841 -0.02(-0.03%)
Mar 15, 2019 55.19 55.21 55.12 55.21 43,597 +0.07(+0.14%)
Mar 14, 2019 55.15 55.17 55.10 55.13 54,699 -0.02(-0.03%)
Mar 13, 2019 55.07 55.18 55.07 55.15 77,976 -0.01(-0.02%)
Mar 12, 2019 55.11 55.19 55.11 55.16 86,133 +0.05(+0.08%)
Mar 11, 2019 55.09 55.14 55.06 55.11 69,736 +0.02(+0.03%)
Mar 08, 2019 55.12 55.12 55.08 55.09 68,173 +0.06(+0.10%)
Mar 07, 2019 55.01 55.05 55.01 55.04 57,202 +0.12(+0.22%)
Mar 06, 2019 54.85 54.92 54.85 54.92 64,138 +0.01(+0.02%)
Mar 05, 2019 54.89 54.92 54.86 54.91 96,731 +0.00(+0.01%)
Mar 04, 2019 54.89 54.93 54.87 54.90 115,742 +0.04(+0.08%)
Mar 01, 2019 54.85 54.88 54.80 54.86 109,527 +0.05(+0.09%)
Feb 28, 2019 54.78 54.87 54.77 54.81 68,366 -0.01(-0.02%)
Feb 27, 2019 54.92 54.93 54.80 54.82 74,230 -0.17(-0.31%)
Feb 26, 2019 54.91 55.00 54.91 54.99 66,264 +0.14(+0.26%)
Feb 25, 2019 54.76 54.91 54.76 54.85 218,857 -0.03(-0.05%)
Feb 22, 2019 54.84 54.91 54.82 54.88 59,524 +0.08(+0.15%)
Feb 21, 2019 54.80 54.84 54.76 54.79 87,006 -0.07(-0.12%)
Feb 20, 2019 54.82 54.88 54.82 54.86 54,122 +0.03(+0.05%)
Feb 19, 2019 54.87 54.87 54.80 54.83 123,834 -0.02(-0.03%)
Feb 15, 2019 54.77 54.88 54.77 54.85 128,683 +0.00(+0.00%)
Feb 14, 2019 54.84 54.87 54.82 54.85 68,099 +0.09(+0.17%)
Feb 13, 2019 54.81 54.82 54.73 54.76 52,351 -0.10(-0.19%)
Feb 12, 2019 54.80 54.88 54.79 54.86 97,756 +0.08(+0.15%)
Feb 11, 2019 54.78 54.85 54.62 54.77 185,934 -0.01(-0.02%)
Feb 08, 2019 54.76 54.79 54.71 54.78 68,945 +0.03(+0.05%)
Feb 07, 2019 54.63 54.77 54.61 54.76 92,802 +0.20(+0.36%)
Feb 06, 2019 54.61 54.61 54.55 54.56 204,278 -0.04(-0.07%)
Feb 05, 2019 54.57 54.61 54.55 54.60 65,189 -0.03(-0.05%)
Feb 04, 2019 54.60 54.65 54.57 54.62 87,181 +0.04(+0.07%)
Feb 01, 2019 54.67 54.67 54.58 54.59 111,661 -0.08(-0.14%)
Jan 31, 2019 54.59 54.69 54.59 54.67 70,774 +0.21(+0.39%)
Jan 30, 2019 54.52 54.54 54.45 54.45 123,536 -0.08(-0.15%)
Jan 29, 2019 54.45 54.53 54.45 54.53 53,188 +0.16(+0.29%)
Jan 28, 2019 54.37 54.49 54.37 54.38 73,217 +0.00(+0.00%)
Jan 25, 2019 54.40 54.43 54.38 54.38 45,796 -0.08(-0.15%)
Jan 24, 2019 54.43 54.48 54.42 54.46 50,625 +0.09(+0.17%)
Jan 23, 2019 54.39 54.45 54.37 54.37 82,930 -0.07(-0.14%)
Jan 22, 2019 54.55 54.55 54.37 54.44 91,811 +0.05(+0.09%)
Jan 18, 2019 54.44 54.51 54.40 54.40 66,389 -0.03(-0.05%)
Jan 17, 2019 54.48 54.48 54.40 54.42 46,751 +0.04(+0.07%)
Jan 16, 2019 54.48 54.49 54.39 54.39 79,724 -0.11(-0.21%)
Jan 15, 2019 54.50 54.52 54.48 54.50 74,568 +0.00(+0.00%)
Jan 14, 2019 54.53 54.53 54.47 54.50 158,482 +0.09(+0.17%)
Jan 11, 2019 54.44 54.48 54.38 54.40 79,259 +0.08(+0.15%)
Jan 10, 2019 54.46 54.47 54.32 54.32 110,199 -0.07(-0.12%)
Jan 09, 2019 54.50 54.50 54.37 54.39 78,388 -0.07(-0.14%)
Jan 08, 2019 54.56 54.59 54.46 54.46 100,828 -0.12(-0.22%)
Jan 07, 2019 54.60 54.66 54.56 54.58 92,657 +0.05(+0.09%)
Jan 04, 2019 54.57 54.57 54.47 54.53 120,659 -0.14(-0.26%)
Jan 03, 2019 54.61 54.68 54.54 54.67 92,469 +0.21(+0.39%)
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.