California Muni Bond Ishares ETF (NY: CMF )

56.29 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.32 60.39 60.32 60.38 66,324 +0.01(+0.02%)
Mar 30, 2021 60.34 60.38 60.29 60.37 77,254 +0.03(+0.05%)
Mar 29, 2021 60.34 60.38 60.33 60.34 55,887 +0.02(+0.03%)
Mar 26, 2021 60.28 60.38 60.28 60.32 69,343 -0.01(-0.02%)
Mar 25, 2021 60.39 60.41 60.33 60.33 128,872 +0.02(+0.03%)
Mar 24, 2021 60.35 60.35 60.26 60.31 111,302 -0.02(-0.03%)
Mar 23, 2021 60.25 60.33 60.23 60.33 108,323 +0.15(+0.24%)
Mar 22, 2021 60.15 60.21 60.15 60.18 70,813 +0.04(+0.06%)
Mar 19, 2021 60.20 60.20 60.11 60.15 55,557 -0.01(-0.02%)
Mar 18, 2021 60.18 60.22 60.11 60.16 83,212 -0.27(-0.44%)
Mar 17, 2021 60.38 60.46 60.34 60.42 128,029 -0.10(-0.17%)
Mar 16, 2021 60.49 60.53 60.44 60.52 107,942 +0.05(+0.08%)
Mar 15, 2021 60.46 60.49 60.41 60.48 65,532 +0.16(+0.26%)
Mar 12, 2021 60.36 60.39 60.28 60.32 106,896 -0.14(-0.23%)
Mar 11, 2021 60.43 60.51 60.43 60.46 152,223 +0.03(+0.05%)
Mar 10, 2021 60.28 60.43 60.28 60.43 116,643 +0.11(+0.18%)
Mar 09, 2021 60.19 60.33 60.19 60.32 83,703 +0.17(+0.29%)
Mar 08, 2021 60.16 60.21 60.14 60.15 81,417 +0.03(+0.05%)
Mar 05, 2021 60.10 60.17 60.06 60.12 83,541 +0.02(+0.03%)
Mar 04, 2021 60.04 60.17 60.04 60.10 77,075 +0.10(+0.16%)
Mar 03, 2021 59.99 60.09 59.98 60.00 60,327 -0.11(-0.18%)
Mar 02, 2021 59.99 60.11 59.99 60.11 121,359 +0.12(+0.19%)
Mar 01, 2021 59.98 60.05 59.97 59.99 124,659 -0.08(-0.13%)
Feb 26, 2021 59.90 60.08 59.87 60.07 94,379 +0.08(+0.14%)
Feb 25, 2021 60.05 60.05 59.93 59.98 188,835 -0.20(-0.33%)
Feb 24, 2021 60.21 60.21 60.09 60.18 213,009 -0.14(-0.23%)
Feb 23, 2021 60.36 60.36 60.25 60.32 257,604 -0.14(-0.22%)
Feb 22, 2021 60.76 60.76 60.46 60.46 165,613 -0.26(-0.43%)
Feb 19, 2021 60.84 60.88 60.70 60.72 185,565 -0.13(-0.21%)
Feb 18, 2021 60.99 60.99 60.83 60.84 114,141 -0.23(-0.38%)
Feb 17, 2021 61.06 61.13 61.06 61.08 92,058 -0.12(-0.19%)
Feb 16, 2021 61.27 61.27 61.15 61.19 159,406 -0.13(-0.21%)
Feb 12, 2021 61.30 61.32 61.28 61.32 175,056 +0.03(+0.05%)
Feb 11, 2021 61.28 61.34 61.28 61.29 141,356 +0.00(+0.00%)
Feb 10, 2021 61.25 61.32 61.24 61.29 95,338 +0.07(+0.11%)
Feb 09, 2021 61.19 61.25 61.19 61.22 80,108 +0.01(+0.02%)
Feb 08, 2021 61.21 61.21 61.15 61.21 68,104 +0.01(+0.02%)
Feb 05, 2021 61.21 61.21 61.15 61.20 106,331 +0.06(+0.10%)
Feb 04, 2021 61.14 61.18 61.12 61.14 103,628 -0.04(-0.06%)
Feb 03, 2021 61.13 61.19 61.12 61.18 75,408 +0.00(+0.00%)
Feb 02, 2021 61.13 61.20 61.13 61.18 80,029 -0.02(-0.03%)
Feb 01, 2021 61.19 61.20 61.13 61.20 124,420 +0.06(+0.10%)
Jan 29, 2021 61.08 61.19 61.08 61.14 88,521 -0.03(-0.05%)
Jan 28, 2021 61.12 61.19 61.12 61.17 47,207 +0.00(+0.00%)
Jan 27, 2021 61.12 61.17 61.10 61.17 101,035 +0.07(+0.11%)
Jan 26, 2021 61.00 61.10 60.99 61.10 83,635 +0.11(+0.17%)
Jan 25, 2021 60.97 61.00 60.97 61.00 96,551 +0.02(+0.03%)
Jan 22, 2021 60.95 60.98 60.90 60.98 124,116 +0.06(+0.10%)
Jan 21, 2021 60.92 60.94 60.88 60.92 81,788 +0.01(+0.01%)
Jan 20, 2021 60.84 60.91 60.84 60.91 86,836 +0.02(+0.03%)
Jan 19, 2021 60.83 60.90 60.83 60.89 106,382 +0.06(+0.10%)
Jan 15, 2021 60.77 60.86 60.72 60.83 100,592 +0.01(+0.02%)
Jan 14, 2021 60.82 60.83 60.77 60.82 97,364 -0.03(-0.05%)
Jan 13, 2021 60.77 60.85 60.76 60.85 70,481 +0.10(+0.16%)
Jan 12, 2021 60.75 60.80 60.75 60.75 134,063 -0.03(-0.05%)
Jan 11, 2021 60.82 60.83 60.75 60.78 131,002 -0.04(-0.06%)
Jan 08, 2021 60.92 60.92 60.78 60.82 111,632 -0.11(-0.18%)
Jan 07, 2021 60.95 60.96 60.90 60.93 142,000 +0.00(+0.00%)
Jan 06, 2021 60.93 61.01 60.93 60.93 171,062 +0.00(+0.00%)
Jan 05, 2021 60.92 61.03 60.89 60.93 89,978 +0.02(+0.03%)
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.