California Muni Bond Ishares ETF (NY: CMF )

62.62 USD -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.17 58.28 58.17 58.22 67,178 +0.04(+0.06%)
Feb 27, 2018 58.21 58.21 58.08 58.18 96,086 -0.03(-0.05%)
Feb 26, 2018 58.19 58.29 58.19 58.21 78,157 -0.02(-0.03%)
Feb 23, 2018 58.13 58.28 58.13 58.23 66,885 +0.17(+0.29%)
Feb 22, 2018 58.10 58.23 58.05 58.06 79,022 -0.11(-0.19%)
Feb 21, 2018 58.23 58.29 58.04 58.17 101,973 +0.10(+0.17%)
Feb 20, 2018 58.16 58.20 58.00 58.07 70,165 -0.08(-0.14%)
Feb 16, 2018 58.15 58.15 58.15 0 -0.03(-0.05%)
Feb 15, 2018 58.23 58.25 58.16 58.18 33,988 -0.02(-0.03%)
Feb 14, 2018 58.32 58.32 58.16 58.20 53,877 -0.15(-0.27%)
Feb 13, 2018 58.39 58.45 58.30 58.35 69,726 +0.04(+0.07%)
Feb 12, 2018 58.37 58.39 58.25 58.31 51,215 +0.08(+0.14%)
Feb 09, 2018 58.28 58.43 58.23 58.23 61,078 -0.10(-0.17%)
Feb 08, 2018 58.34 58.36 58.24 58.33 478,005 -0.02(-0.03%)
Feb 07, 2018 58.45 58.45 58.30 58.35 149,735 -0.04(-0.07%)
Feb 06, 2018 58.34 58.41 58.31 58.39 149,476 +0.15(+0.26%)
Feb 05, 2018 58.19 58.36 58.19 58.24 262,019 +0.02(+0.03%)
Feb 02, 2018 58.35 58.35 58.19 58.22 99,001 -0.14(-0.24%)
Feb 01, 2018 58.52 58.53 58.35 58.36 64,927 -0.42(-0.71%)
Jan 31, 2018 58.63 58.79 58.63 58.78 98,173 +0.15(+0.25%)
Jan 30, 2018 58.71 58.71 58.60 58.63 128,529 -0.10(-0.17%)
Jan 29, 2018 58.84 58.84 58.69 58.73 69,795 -0.13(-0.22%)
Jan 26, 2018 58.94 58.94 58.81 58.86 58,187 -0.10(-0.17%)
Jan 25, 2018 58.92 59.01 58.88 58.96 79,245 +0.08(+0.14%)
Jan 24, 2018 58.91 58.93 58.85 58.88 79,458 -0.05(-0.08%)
Jan 23, 2018 59.02 59.02 58.92 58.93 86,816 +0.05(+0.08%)
Jan 22, 2018 58.99 59.01 58.84 58.88 91,945 -0.02(-0.03%)
Jan 19, 2018 58.96 59.02 58.90 58.90 86,048 +0.00(+0.00%)
Jan 18, 2018 59.01 59.05 58.89 58.90 142,533 -0.05(-0.09%)
Jan 17, 2018 59.01 59.09 58.92 58.96 46,739 -0.03(-0.06%)
Jan 16, 2018 58.97 59.04 58.95 58.99 75,556 +0.03(+0.06%)
Jan 12, 2018 58.96 58.96 58.96 0 -0.03(-0.05%)
Jan 11, 2018 59.05 59.05 58.96 58.99 56,228 -0.01(-0.01%)
Jan 10, 2018 58.92 59.05 58.88 58.99 71,866 -0.04(-0.07%)
Jan 09, 2018 59.24 59.24 59.03 59.03 69,113 -0.18(-0.31%)
Jan 08, 2018 59.29 59.29 59.20 59.21 88,768 +0.01(+0.02%)
Jan 05, 2018 59.24 59.28 59.16 59.20 57,413 -0.05(-0.08%)
Jan 04, 2018 59.08 59.27 59.08 59.25 42,398 -0.05(-0.09%)
Jan 03, 2018 59.29 59.30 59.14 59.30 58,604 +0.11(+0.19%)
Jan 02, 2018 59.15 59.15 59.09 59.19 67,822 +0.04(+0.07%)
Dec 29, 2017 59.15 59.15 59.15 0 -0.09(-0.15%)
Dec 28, 2017 59.27 59.27 59.11 59.24 51,292 +0.09(+0.15%)
Dec 27, 2017 59.12 59.22 59.09 59.15 65,324 +0.08(+0.14%)
Dec 26, 2017 58.95 59.07 58.84 59.07 60,384 +0.03(+0.04%)
Dec 22, 2017 58.87 59.08 58.82 59.04 88,540 +0.19(+0.32%)
Dec 21, 2017 58.80 58.87 58.76 58.86 39,721 -0.06(-0.11%)
Dec 20, 2017 58.95 59.03 58.75 58.92 74,424 +0.00(+0.00%)
Dec 19, 2017 59.11 59.13 58.89 58.92 92,913 -0.24(-0.41%)
Dec 18, 2017 59.19 59.26 59.14 59.16 116,416 -0.02(-0.03%)
Dec 15, 2017 59.22 59.29 59.16 59.18 36,630 +0.02(+0.03%)
Dec 14, 2017 59.24 59.40 59.16 59.16 112,838 -0.17(-0.29%)
Dec 13, 2017 59.15 59.34 59.06 59.33 69,748 +0.25(+0.42%)
Dec 12, 2017 58.95 59.10 58.95 59.08 125,794 -0.05(-0.08%)
Dec 11, 2017 59.16 59.24 59.05 59.13 70,665 -0.08(-0.14%)
Dec 08, 2017 59.38 59.38 59.13 59.21 49,592 -0.30(-0.50%)
Dec 07, 2017 59.43 59.51 59.40 59.51 44,666 -0.08(-0.13%)
Dec 06, 2017 59.27 59.60 59.27 59.59 88,168 +0.39(+0.66%)
Dec 05, 2017 58.90 59.20 58.90 59.20 38,720 +0.31(+0.52%)
Dec 04, 2017 58.90 59.01 58.90 58.89 42,509 -0.06(-0.10%)
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.