California Muni Bond Ishares ETF (NY: CMF )

57.25 -0.22 (-0.38%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 60.67 60.68 60.63 60.65 124,620 +0.02(+0.03%)
May 27, 2021 60.66 60.66 60.61 60.63 63,080 -0.04(-0.06%)
May 26, 2021 60.62 60.67 60.57 60.67 49,227 +0.07(+0.11%)
May 25, 2021 60.61 60.61 60.55 60.60 72,825 +0.10(+0.16%)
May 24, 2021 60.55 60.59 60.50 60.50 126,020 -0.09(-0.14%)
May 21, 2021 60.55 60.60 60.54 60.59 61,088 +0.08(+0.13%)
May 20, 2021 60.49 60.57 60.49 60.51 51,156 +0.04(+0.06%)
May 19, 2021 60.44 60.56 60.44 60.48 71,095 -0.09(-0.14%)
May 18, 2021 60.53 60.56 60.50 60.56 107,581 +0.00(+0.00%)
May 17, 2021 60.49 60.56 60.49 60.56 138,774 +0.07(+0.11%)
May 14, 2021 60.50 60.54 60.46 60.50 96,544 +0.01(+0.02%)
May 13, 2021 60.45 60.50 60.44 60.49 71,505 +0.01(+0.02%)
May 12, 2021 60.55 60.55 60.47 60.48 88,686 -0.12(-0.19%)
May 11, 2021 60.59 60.59 60.51 60.59 88,477 -0.01(-0.02%)
May 10, 2021 60.68 60.68 60.59 60.60 193,685 -0.03(-0.05%)
May 07, 2021 60.67 60.68 60.61 60.63 111,809 +0.05(+0.08%)
May 06, 2021 60.58 60.63 60.54 60.58 90,348 -0.02(-0.03%)
May 05, 2021 60.60 60.64 60.50 60.60 278,670 +0.03(+0.05%)
May 04, 2021 60.51 60.61 60.51 60.57 103,576 +0.05(+0.08%)
May 03, 2021 60.61 60.62 60.52 60.52 110,929 -0.06(-0.10%)
Apr 30, 2021 60.62 60.62 60.54 60.58 94,502 +0.01(+0.02%)
Apr 29, 2021 60.65 60.65 60.57 60.57 90,513 -0.08(-0.13%)
Apr 28, 2021 60.69 60.73 60.62 60.65 98,717 -0.06(-0.10%)
Apr 27, 2021 60.72 60.78 60.69 60.71 1,252,990 -0.01(-0.02%)
Apr 26, 2021 60.70 60.72 60.68 60.72 127,126 +0.02(+0.03%)
Apr 23, 2021 60.68 60.72 60.68 60.70 98,220 +0.00(+0.00%)
Apr 22, 2021 60.68 60.70 60.63 60.70 97,306 +0.08(+0.13%)
Apr 21, 2021 60.63 60.65 60.57 60.62 109,557 +0.03(+0.05%)
Apr 20, 2021 60.62 60.64 60.58 60.59 63,446 -0.02(-0.03%)
Apr 19, 2021 60.60 60.62 60.54 60.61 72,231 -0.01(-0.02%)
Apr 16, 2021 60.57 60.64 60.56 60.62 78,906 -0.02(-0.03%)
Apr 15, 2021 60.61 60.71 60.59 60.64 80,401 +0.17(+0.29%)
Apr 14, 2021 60.42 60.51 60.42 60.47 55,911 +0.01(+0.02%)
Apr 13, 2021 60.41 60.46 60.34 60.46 68,734 +0.10(+0.16%)
Apr 12, 2021 60.33 60.37 60.33 60.36 176,291 +0.03(+0.05%)
Apr 09, 2021 60.32 60.33 60.27 60.33 69,817 +0.06(+0.10%)
Apr 08, 2021 60.20 60.33 60.20 60.27 103,340 +0.07(+0.11%)
Apr 07, 2021 60.16 60.20 60.14 60.20 116,846 +0.05(+0.08%)
Apr 06, 2021 60.15 60.17 60.11 60.16 102,554 +0.07(+0.11%)
Apr 05, 2021 60.07 60.15 60.07 60.09 115,686 +0.01(+0.02%)
Apr 01, 2021 60.10 60.10 60.02 60.08 153,785 +0.01(+0.02%)
Mar 31, 2021 60.01 60.08 60.01 60.07 66,668 +0.01(+0.02%)
Mar 30, 2021 60.03 60.07 59.98 60.06 77,656 +0.03(+0.05%)
Mar 29, 2021 60.03 60.07 60.02 60.03 56,178 +0.02(+0.03%)
Mar 26, 2021 59.97 60.07 59.97 60.01 69,704 -0.01(-0.02%)
Mar 25, 2021 60.08 60.09 60.02 60.02 129,542 +0.02(+0.03%)
Mar 24, 2021 60.04 60.04 59.95 60.00 111,880 -0.02(-0.03%)
Mar 23, 2021 59.94 60.02 59.92 60.02 108,886 +0.15(+0.24%)
Mar 22, 2021 59.83 59.90 59.83 59.87 71,181 +0.04(+0.06%)
Mar 19, 2021 59.89 59.89 59.80 59.83 55,846 -0.01(-0.02%)
Mar 18, 2021 59.87 59.91 59.80 59.84 83,645 -0.26(-0.44%)
Mar 17, 2021 60.07 60.14 60.03 60.11 128,695 -0.10(-0.17%)
Mar 16, 2021 60.17 60.22 60.12 60.21 108,503 +0.05(+0.08%)
Mar 15, 2021 60.14 60.17 60.10 60.16 65,872 +0.15(+0.26%)
Mar 12, 2021 60.05 60.08 59.97 60.01 107,452 -0.14(-0.23%)
Mar 11, 2021 60.11 60.20 60.11 60.14 153,014 +0.03(+0.05%)
Mar 10, 2021 59.97 60.12 59.97 60.11 117,250 +0.11(+0.18%)
Mar 09, 2021 59.88 60.02 59.88 60.01 84,138 +0.17(+0.29%)
Mar 08, 2021 59.85 59.90 59.83 59.83 81,840 +0.03(+0.05%)
Mar 05, 2021 59.79 59.86 59.75 59.81 83,976 +0.02(+0.03%)
Mar 04, 2021 59.73 59.86 59.73 59.79 77,476 +0.10(+0.16%)
Mar 03, 2021 59.68 59.78 59.67 59.69 60,640 -0.11(-0.18%)
Mar 02, 2021 59.68 59.80 59.68 59.80 121,990 +0.12(+0.19%)
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.