California Muni Bond Ishares ETF (NY: CMF )

56.46 +0.52 (+0.93%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 56.14 56.51 56.14 56.46 551,913 +0.52(+0.93%)
May 23, 2022 55.83 56.04 55.83 55.94 912,380 +0.16(+0.29%)
May 20, 2022 55.55 55.89 55.55 55.78 539,297 +0.18(+0.32%)
May 19, 2022 55.50 55.61 55.48 55.60 739,270 +0.13(+0.23%)
May 18, 2022 55.45 55.52 55.35 55.47 532,726 +0.06(+0.11%)
May 17, 2022 55.47 55.53 55.41 55.41 329,553 -0.21(-0.38%)
May 16, 2022 55.62 55.70 55.54 55.62 816,550 +0.08(+0.14%)
May 13, 2022 55.58 55.69 55.51 55.54 442,588 -0.08(-0.14%)
May 12, 2022 55.72 55.77 55.62 55.62 735,107 -0.04(-0.07%)
May 11, 2022 55.73 55.77 55.62 55.66 337,302 -0.04(-0.07%)
May 10, 2022 56.00 56.00 55.63 55.70 553,722 -0.07(-0.13%)
May 09, 2022 55.90 55.92 55.73 55.77 931,465 -0.08(-0.14%)
May 06, 2022 55.94 56.07 55.80 55.85 448,951 -0.31(-0.55%)
May 05, 2022 56.17 56.17 55.87 56.16 502,836 -0.11(-0.20%)
May 04, 2022 56.25 56.32 56.06 56.27 240,541 +0.08(+0.14%)
May 03, 2022 56.44 56.44 56.14 56.19 562,180 +0.01(+0.02%)
May 02, 2022 56.34 56.34 56.18 56.18 1,368,052 -0.21(-0.37%)
Apr 29, 2022 56.43 56.49 56.36 56.39 1,053,635 -0.10(-0.18%)
Apr 28, 2022 56.43 56.51 56.41 56.49 1,602,259 -0.05(-0.09%)
Apr 27, 2022 56.47 56.59 56.39 56.54 820,864 +0.09(+0.16%)
Apr 26, 2022 56.57 56.59 56.42 56.45 392,372 -0.03(-0.05%)
Apr 25, 2022 56.61 56.66 56.45 56.48 1,673,869 -0.03(-0.05%)
Apr 22, 2022 56.59 56.66 56.50 56.51 600,919 -0.04(-0.07%)
Apr 21, 2022 56.77 56.80 56.53 56.55 852,132 -0.13(-0.23%)
Apr 20, 2022 56.48 56.79 56.48 56.68 874,874 +0.29(+0.51%)
Apr 19, 2022 56.62 56.77 56.35 56.39 759,097 -0.23(-0.41%)
Apr 18, 2022 56.84 56.88 56.62 56.62 762,025 -0.13(-0.23%)
Apr 14, 2022 57.07 57.07 56.75 56.75 697,174 -0.25(-0.44%)
Apr 13, 2022 57.13 57.23 57.00 57.00 339,229 -0.11(-0.19%)
Apr 12, 2022 57.24 57.31 57.03 57.11 405,517 +0.03(+0.05%)
Apr 11, 2022 57.52 57.52 57.06 57.08 954,983 -0.30(-0.52%)
Apr 08, 2022 57.51 57.51 57.38 57.38 485,663 -0.21(-0.36%)
Apr 07, 2022 57.73 57.74 57.52 57.59 506,318 -0.14(-0.24%)
Apr 06, 2022 57.82 57.90 57.64 57.73 816,982 -0.15(-0.26%)
Apr 05, 2022 58.06 58.10 57.88 57.88 283,534 -0.18(-0.31%)
Apr 04, 2022 58.12 58.19 58.05 58.06 406,623 -0.03(-0.05%)
Apr 01, 2022 58.09 58.15 58.08 58.09 178,688 -0.09(-0.15%)
Mar 31, 2022 58.16 58.31 58.16 58.18 357,787 -0.02(-0.03%)
Mar 30, 2022 58.07 58.20 58.06 58.20 317,129 +0.12(+0.21%)
Mar 29, 2022 58.05 58.15 58.00 58.08 374,191 +0.03(+0.05%)
Mar 28, 2022 58.17 58.22 57.92 58.05 813,989 -0.14(-0.24%)
Mar 25, 2022 58.26 58.29 58.10 58.19 897,178 -0.21(-0.36%)
Mar 24, 2022 58.38 58.41 58.35 58.40 259,091 -0.16(-0.27%)
Mar 23, 2022 58.64 58.64 58.46 58.56 240,165 -0.06(-0.10%)
Mar 22, 2022 58.64 58.73 58.51 58.62 423,802 -0.09(-0.15%)
Mar 21, 2022 58.87 58.94 58.70 58.71 502,402 -0.31(-0.52%)
Mar 18, 2022 58.98 59.03 58.93 59.02 264,412 +0.04(+0.07%)
Mar 17, 2022 58.97 58.98 58.88 58.98 411,233 +0.12(+0.20%)
Mar 16, 2022 58.78 58.93 58.73 58.86 294,209 +0.11(+0.19%)
Mar 15, 2022 58.75 58.82 58.71 58.75 280,223 +0.00(+0.00%)
Mar 14, 2022 59.10 59.12 58.71 58.75 701,126 -0.60(-1.01%)
Mar 11, 2022 59.49 59.49 59.22 59.35 516,212 -0.07(-0.12%)
Mar 10, 2022 59.63 59.63 59.37 59.42 398,666 -0.14(-0.24%)
Mar 09, 2022 59.61 59.67 59.53 59.56 267,254 -0.07(-0.12%)
Mar 08, 2022 59.74 59.79 59.58 59.63 359,851 -0.29(-0.48%)
Mar 07, 2022 59.99 59.99 59.88 59.92 327,919 -0.10(-0.17%)
Mar 04, 2022 59.96 60.06 59.96 60.02 330,541 -0.04(-0.07%)
Mar 03, 2022 60.18 60.18 59.98 60.06 228,653 -0.05(-0.08%)
Mar 02, 2022 60.30 60.30 60.11 60.11 159,689 -0.18(-0.30%)
Mar 01, 2022 60.15 60.30 60.12 60.29 204,448 +0.12(+0.20%)
Feb 28, 2022 60.18 60.23 60.16 60.17 388,786 +0.05(+0.08%)
Feb 25, 2022 60.29 60.14 60.05 60.12 317,745 -0.02(-0.03%)
Feb 24, 2022 60.26 60.30 60.14 60.14 487,045 +0.06(+0.10%)
Feb 23, 2022 60.16 60.16 60.01 60.08 210,751 -0.02(-0.03%)
Feb 22, 2022 60.10 60.19 60.06 60.10 725,064 +0.01(+0.02%)
Feb 18, 2022 60.09 0 +0.01(+0.02%)
Feb 17, 2022 59.94 60.08 59.94 60.08 273,673 +0.23(+0.38%)
Feb 16, 2022 59.83 59.94 59.62 59.85 322,038 +0.00(+0.00%)
Feb 15, 2022 59.84 59.90 59.81 59.85 235,315 -0.09(-0.15%)
Feb 14, 2022 60.09 60.09 59.92 59.94 379,125 -0.14(-0.23%)
Feb 11, 2022 60.24 60.25 60.00 60.08 470,732 +0.00(+0.00%)
Feb 10, 2022 60.49 60.49 60.06 60.08 248,483 -0.43(-0.71%)
Feb 09, 2022 60.47 60.59 60.47 60.51 154,424 +0.02(+0.03%)
Feb 08, 2022 60.60 60.60 60.45 60.49 160,384 -0.20(-0.33%)
Feb 07, 2022 60.66 60.70 60.58 60.69 221,012 +0.10(+0.17%)
Feb 04, 2022 60.71 60.73 60.56 60.59 473,194 -0.19(-0.31%)
Feb 03, 2022 60.64 60.80 60.78 124,484 +0.10(+0.16%)
Feb 02, 2022 60.70 60.79 60.66 60.68 181,249 +0.12(+0.20%)
Feb 01, 2022 60.46 60.61 60.46 60.56 180,508 +0.11(+0.18%)
Jan 31, 2022 60.35 60.50 60.45 209,365 +0.05(+0.08%)
Jan 28, 2022 60.53 60.53 60.35 60.40 647,256 -0.18(-0.30%)
Jan 27, 2022 60.81 60.82 60.56 60.58 612,340 -0.18(-0.30%)
Jan 26, 2022 60.92 60.97 60.76 60.76 242,002 -0.21(-0.34%)
Jan 25, 2022 61.08 61.10 60.92 60.97 365,520 -0.04(-0.07%)
Jan 24, 2022 61.25 61.26 61.00 61.01 610,636 -0.24(-0.39%)
Jan 21, 2022 61.35 61.38 61.24 61.25 225,407 -0.13(-0.21%)
Jan 20, 2022 61.38 61.43 61.37 61.38 254,233 -0.03(-0.05%)
Jan 19, 2022 61.48 61.48 61.40 61.41 525,070 +0.00(+0.00%)
Jan 18, 2022 61.56 61.58 61.40 61.41 546,699 -0.20(-0.32%)
Jan 14, 2022 61.61 0 -0.13(-0.21%)
Jan 13, 2022 61.68 61.76 61.68 61.74 53,318 +0.01(+0.02%)
Jan 12, 2022 61.70 61.76 61.70 61.73 64,763 -0.01(-0.02%)
Jan 11, 2022 61.76 61.76 61.68 61.74 294,056 -0.06(-0.10%)
Jan 10, 2022 61.92 61.92 61.78 61.80 146,692 -0.18(-0.28%)
Jan 07, 2022 62.01 62.02 61.95 61.98 78,291 -0.05(-0.07%)
Jan 06, 2022 62.10 62.10 62.01 62.02 85,040 -0.11(-0.18%)
Jan 05, 2022 62.25 62.25 62.12 62.13 105,030 -0.06(-0.10%)
Jan 04, 2022 62.24 62.25 62.16 62.19 124,082 -0.08(-0.13%)
Jan 03, 2022 62.27 62.27 62.23 62.27 115,102 -0.06(-0.10%)
Dec 31, 2021 62.31 62.33 62.28 62.33 130,464 +0.03(+0.05%)
Dec 30, 2021 62.31 62.34 62.24 62.30 161,536 +0.09(+0.14%)
Dec 29, 2021 62.24 62.30 62.21 62.21 57,792 -0.11(-0.18%)
Dec 28, 2021 62.32 62.33 62.28 62.32 67,902 +0.04(+0.06%)
Dec 27, 2021 62.25 62.30 62.24 62.28 99,950 -0.01(-0.02%)
Dec 23, 2021 62.35 62.35 62.25 62.29 81,485 -0.02(-0.02%)
Dec 22, 2021 62.31 62.33 62.28 62.30 65,191 +0.03(+0.06%)
Dec 21, 2021 62.43 62.43 62.23 62.27 87,828 -0.04(-0.06%)
Dec 20, 2021 62.26 62.33 62.26 62.31 95,848 -0.02(-0.03%)
Dec 17, 2021 62.26 62.33 62.26 62.33 103,362 +0.10(+0.16%)
Dec 16, 2021 62.22 62.29 62.22 62.23 117,473 -0.11(-0.18%)
Dec 15, 2021 62.26 62.34 62.26 62.34 66,398 -0.03(-0.05%)
Dec 14, 2021 62.36 62.38 62.33 62.37 246,646 +0.01(+0.02%)
Dec 13, 2021 62.40 62.40 62.33 62.36 145,345 +0.09(+0.14%)
Dec 10, 2021 62.28 62.33 62.27 62.27 117,406 +0.01(+0.02%)
Dec 09, 2021 62.27 62.27 62.22 62.26 67,583 -0.02(-0.03%)
Dec 08, 2021 62.24 62.28 62.23 62.28 98,187 +0.04(+0.06%)
Dec 07, 2021 62.24 62.30 62.24 62.24 79,519 +0.00(+0.00%)
Dec 06, 2021 62.28 62.33 62.24 62.24 125,312 -0.07(-0.11%)
Dec 03, 2021 62.26 62.33 62.25 62.31 106,641 +0.03(+0.05%)
Dec 02, 2021 62.35 62.35 62.27 62.28 130,984 -0.05(-0.08%)
Dec 01, 2021 62.26 62.35 62.26 62.33 84,337 -0.04(-0.06%)
Nov 30, 2021 62.37 62.41 62.37 62.37 62,236 +0.07(+0.11%)
Nov 29, 2021 62.28 62.30 62.24 62.30 64,392 +0.01(+0.02%)
Nov 26, 2021 62.20 62.29 62.20 62.29 60,903 +0.11(+0.18%)
Nov 24, 2021 62.20 62.20 62.10 62.18 105,092 +0.11(+0.18%)
Nov 23, 2021 62.12 62.15 62.07 62.07 71,271 -0.12(-0.19%)
Nov 22, 2021 62.24 62.24 62.14 62.19 105,952 -0.03(-0.05%)
Nov 19, 2021 62.25 62.25 62.16 62.22 75,342 +0.10(+0.16%)
Nov 18, 2021 62.03 62.17 62.13 62.12 219,263 +0.05(+0.08%)
Nov 17, 2021 62.06 62.14 62.04 62.07 84,593 +0.02(+0.03%)
Nov 16, 2021 62.08 62.15 62.05 62.05 97,481 -0.09(-0.14%)
Nov 15, 2021 62.24 62.24 62.14 62.14 109,456 -0.06(-0.10%)
Nov 12, 2021 62.20 62.25 62.20 62.20 51,146 -0.01(-0.02%)
Nov 11, 2021 62.19 62.26 62.19 62.21 43,807 -0.04(-0.06%)
Nov 10, 2021 62.30 62.25 106,473 -0.05(-0.08%)
Nov 09, 2021 62.25 62.32 62.24 62.30 392,503 +0.16(+0.26%)
Nov 08, 2021 62.14 62.17 62.11 62.14 145,716 +0.04(+0.06%)
Nov 05, 2021 62.15 62.20 62.10 62.10 164,438 +0.06(+0.10%)
Nov 04, 2021 61.97 62.07 61.97 62.04 150,777 +0.04(+0.06%)
Nov 03, 2021 61.96 62.00 61.95 62.00 105,842 +0.08(+0.13%)
Nov 02, 2021 61.87 61.95 61.87 61.92 149,295 +0.07(+0.11%)
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.