California Muni Bond Ishares ETF (NY: CMF )

58.04 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 51.95 52.02 51.85 51.85 405,389 -0.17(-0.33%)
Sep 29, 2022 51.97 52.02 51.85 52.02 382,810 +0.05(+0.09%)
Sep 28, 2022 52.04 52.06 51.87 51.97 406,992 +0.05(+0.09%)
Sep 27, 2022 51.99 52.04 51.83 51.92 942,631 -0.20(-0.39%)
Sep 26, 2022 52.37 52.40 52.09 52.12 1,175,805 -0.41(-0.78%)
Sep 23, 2022 52.72 52.72 52.38 52.53 1,852,664 -0.18(-0.34%)
Sep 22, 2022 52.89 52.89 52.67 52.72 593,912 -0.20(-0.38%)
Sep 21, 2022 52.80 52.96 52.78 52.92 1,659,737 +0.14(+0.27%)
Sep 20, 2022 52.87 52.94 52.68 52.77 1,399,367 -0.25(-0.47%)
Sep 19, 2022 53.06 53.07 52.96 53.02 521,703 -0.05(-0.09%)
Sep 16, 2022 53.10 53.19 53.07 53.07 297,002 -0.09(-0.16%)
Sep 15, 2022 53.21 53.22 53.07 53.16 473,249 -0.04(-0.07%)
Sep 14, 2022 53.35 53.36 53.15 53.19 803,007 -0.16(-0.30%)
Sep 13, 2022 53.32 53.45 53.32 53.36 311,489 -0.14(-0.27%)
Sep 12, 2022 53.57 53.62 53.47 53.50 321,504 -0.07(-0.12%)
Sep 09, 2022 53.38 53.57 53.34 53.57 244,788 +0.19(+0.36%)
Sep 08, 2022 53.37 53.46 53.36 53.38 187,913 -0.18(-0.34%)
Sep 07, 2022 53.45 53.59 53.43 53.56 286,369 +0.04(+0.07%)
Sep 06, 2022 53.63 53.63 53.50 53.52 318,928 -0.31(-0.57%)
Sep 02, 2022 53.80 53.82 53.73 53.82 432,999 +0.19(+0.36%)
Sep 01, 2022 53.56 53.65 53.45 53.63 576,596 -0.21(-0.39%)
Aug 31, 2022 53.80 53.89 53.79 53.84 218,419 -0.05(-0.09%)
Aug 30, 2022 53.87 53.97 53.79 53.89 295,447 -0.08(-0.14%)
Aug 29, 2022 54.01 54.03 53.85 53.97 820,831 -0.11(-0.19%)
Aug 26, 2022 54.11 54.11 54.01 54.07 156,131 -0.03(-0.05%)
Aug 25, 2022 54.10 54.15 54.05 54.10 247,734 -0.07(-0.12%)
Aug 24, 2022 54.26 54.26 54.04 54.17 211,865 -0.11(-0.19%)
Aug 23, 2022 54.26 54.38 54.19 54.27 216,351 +0.05(+0.09%)
Aug 22, 2022 54.26 54.31 54.19 54.23 348,697 -0.13(-0.25%)
Aug 19, 2022 54.45 54.45 54.32 54.36 664,571 -0.31(-0.56%)
Aug 18, 2022 54.83 54.83 54.60 54.67 823,704 -0.08(-0.14%)
Aug 17, 2022 54.99 54.99 54.72 54.74 359,890 -0.38(-0.69%)
Aug 16, 2022 55.24 55.24 55.09 55.12 264,904 -0.10(-0.17%)
Aug 15, 2022 55.24 55.24 55.17 55.22 206,910 +0.00(+0.00%)
Aug 12, 2022 55.22 55.25 55.12 55.22 243,563 +0.14(+0.26%)
Aug 11, 2022 55.26 55.26 55.02 55.08 168,011 -0.13(-0.24%)
Aug 10, 2022 55.23 55.29 55.12 55.21 396,862 +0.10(+0.17%)
Aug 09, 2022 55.10 55.14 55.07 55.11 171,640 -0.02(-0.03%)
Aug 08, 2022 55.16 55.19 55.11 55.13 144,323 +0.06(+0.10%)
Aug 05, 2022 55.16 55.20 55.02 55.08 172,491 -0.28(-0.50%)
Aug 04, 2022 55.34 55.35 55.29 55.35 165,301 +0.03(+0.05%)
Aug 03, 2022 55.25 55.32 55.09 55.32 199,452 +0.19(+0.35%)
Aug 02, 2022 55.32 55.37 55.13 55.13 179,257 -0.10(-0.19%)
Aug 01, 2022 55.16 55.24 55.15 55.24 117,364 +0.15(+0.27%)
Jul 29, 2022 55.04 55.16 55.04 55.09 134,794 +0.02(+0.03%)
Jul 28, 2022 54.91 55.11 54.91 55.07 213,361 +0.23(+0.42%)
Jul 27, 2022 54.76 54.89 54.76 54.84 180,146 +0.12(+0.23%)
Jul 26, 2022 54.80 54.81 54.66 54.72 311,794 +0.10(+0.19%)
Jul 25, 2022 54.70 54.72 54.59 54.61 175,700 -0.22(-0.40%)
Jul 22, 2022 54.84 54.88 54.71 54.83 275,546 +0.26(+0.47%)
Jul 21, 2022 54.57 54.59 54.52 54.57 242,991 +0.05(+0.09%)
Jul 20, 2022 54.66 54.67 54.46 54.53 166,472 +0.05(+0.09%)
Jul 19, 2022 54.49 54.50 54.37 54.48 484,764 +0.04(+0.07%)
Jul 18, 2022 54.58 54.58 54.44 54.44 224,453 -0.04(-0.07%)
Jul 15, 2022 54.44 54.57 54.44 54.48 445,267 -0.01(-0.02%)
Jul 14, 2022 54.36 54.53 54.30 54.49 548,045 +0.02(+0.04%)
Jul 13, 2022 54.19 54.50 54.09 54.47 662,404 +0.10(+0.18%)
Jul 12, 2022 54.38 54.43 54.30 54.37 353,759 +0.18(+0.33%)
Jul 11, 2022 54.22 54.26 54.16 54.19 360,288 +0.13(+0.25%)
Jul 08, 2022 54.16 54.16 53.99 54.06 151,900 -0.02(-0.04%)
Jul 07, 2022 54.17 54.17 54.00 54.08 446,610 +0.08(+0.14%)
Jul 06, 2022 54.11 54.14 53.89 54.00 486,531 +0.03(+0.05%)
Jul 05, 2022 53.98 54.05 53.95 53.97 637,356 +0.15(+0.28%)
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.