California Muni Bond Ishares ETF (NY: CMF )

57.63 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 52.77 52.92 52.77 52.83 72,396 +0.03(+0.06%)
Apr 27, 2018 52.67 52.82 52.67 52.79 81,066 +0.08(+0.16%)
Apr 26, 2018 52.70 52.76 52.63 52.71 62,061 +0.04(+0.07%)
Apr 25, 2018 52.78 52.78 52.63 52.67 137,723 -0.16(-0.29%)
Apr 24, 2018 52.84 52.88 52.79 52.83 93,093 -0.04(-0.07%)
Apr 23, 2018 52.94 52.98 52.83 52.87 89,744 -0.07(-0.14%)
Apr 20, 2018 52.83 53.05 52.83 52.94 127,168 +0.06(+0.12%)
Apr 19, 2018 52.88 52.92 52.82 52.88 99,341 -0.11(-0.21%)
Apr 18, 2018 53.01 53.03 52.97 52.99 113,677 -0.02(-0.03%)
Apr 17, 2018 53.02 53.06 52.95 53.00 96,476 -0.06(-0.11%)
Apr 16, 2018 53.00 53.07 53.00 53.06 63,649 -0.05(-0.09%)
Apr 13, 2018 53.05 53.18 53.05 53.11 74,757 +0.05(+0.10%)
Apr 12, 2018 53.12 53.12 53.01 53.06 62,102 -0.04(-0.07%)
Apr 11, 2018 53.08 53.09 53.04 53.09 88,674 +0.12(+0.22%)
Apr 10, 2018 53.01 53.01 52.89 52.98 85,212 -0.04(-0.07%)
Apr 09, 2018 52.97 53.01 52.95 53.01 87,000 +0.04(+0.07%)
Apr 06, 2018 53.06 53.11 52.98 52.98 39,005 +0.00(+0.01%)
Apr 05, 2018 53.01 53.03 52.92 52.97 69,506 -0.12(-0.23%)
Apr 04, 2018 53.15 53.15 53.07 53.09 33,046 +0.03(+0.05%)
Apr 03, 2018 53.10 53.11 53.06 53.07 52,000 -0.05(-0.09%)
Apr 02, 2018 53.01 53.18 53.01 53.11 69,580 -0.05(-0.10%)
Mar 29, 2018 53.17 53.17 53.17 0 +0.04(+0.07%)
Mar 28, 2018 53.12 53.15 53.07 53.13 81,105 +0.05(+0.10%)
Mar 27, 2018 53.03 53.10 53.03 53.08 56,522 +0.10(+0.19%)
Mar 26, 2018 52.91 52.99 52.90 52.97 33,007 -0.08(-0.15%)
Mar 23, 2018 53.02 53.07 53.02 53.06 30,657 -0.01(-0.02%)
Mar 22, 2018 52.98 53.07 52.98 53.07 59,198 +0.15(+0.28%)
Mar 21, 2018 52.91 52.95 52.86 52.92 105,801 +0.00(+0.00%)
Mar 20, 2018 52.97 53.04 52.92 52.92 83,515 -0.07(-0.14%)
Mar 19, 2018 52.91 53.01 52.89 52.99 81,173 +0.04(+0.08%)
Mar 16, 2018 52.88 53.07 52.88 52.95 84,649 +0.04(+0.07%)
Mar 15, 2018 52.89 52.95 52.88 52.91 41,557 +0.04(+0.07%)
Mar 14, 2018 52.86 52.96 52.79 52.87 130,629 +0.05(+0.09%)
Mar 13, 2018 52.87 52.97 52.79 52.83 78,266 -0.01(-0.02%)
Mar 12, 2018 52.88 52.94 52.84 52.84 84,177 -0.05(-0.09%)
Mar 09, 2018 52.82 52.95 52.82 52.88 87,621 -0.08(-0.15%)
Mar 08, 2018 52.97 53.03 52.93 52.96 35,267 -0.11(-0.21%)
Mar 07, 2018 53.08 53.08 61,199 +0.08(+0.15%)
Mar 06, 2018 53.02 53.03 52.90 52.99 60,340 -0.05(-0.10%)
Mar 05, 2018 52.97 53.06 52.93 53.05 80,101 +0.13(+0.24%)
Mar 02, 2018 53.06 53.07 52.91 52.92 82,912 -0.15(-0.29%)
Mar 01, 2018 52.91 53.10 52.90 53.08 188,086 +0.15(+0.28%)
Feb 28, 2018 52.88 52.98 52.88 52.92 73,893 +0.03(+0.06%)
Feb 27, 2018 52.92 52.92 52.80 52.89 105,690 -0.03(-0.05%)
Feb 26, 2018 52.90 52.99 52.90 52.92 85,969 -0.02(-0.03%)
Feb 23, 2018 52.85 52.98 52.85 52.94 73,570 +0.15(+0.29%)
Feb 22, 2018 52.82 52.94 52.77 52.78 86,921 -0.10(-0.19%)
Feb 21, 2018 52.94 52.99 52.77 52.88 112,166 +0.09(+0.17%)
Feb 20, 2018 52.87 52.91 52.73 52.79 77,178 -0.07(-0.14%)
Feb 16, 2018 52.87 52.87 52.87 0 -0.03(-0.05%)
Feb 15, 2018 52.94 52.96 52.88 52.89 37,385 -0.01(-0.03%)
Feb 14, 2018 53.02 53.02 52.87 52.91 59,262 -0.14(-0.27%)
Feb 13, 2018 53.08 53.14 53.00 53.05 76,695 +0.04(+0.07%)
Feb 12, 2018 53.07 53.08 52.96 53.01 56,334 +0.07(+0.14%)
Feb 09, 2018 52.98 53.12 52.94 52.94 67,183 -0.09(-0.17%)
Feb 08, 2018 53.04 53.06 52.95 53.03 525,786 -0.02(-0.03%)
Feb 07, 2018 53.14 53.14 53.00 53.05 164,702 -0.04(-0.07%)
Feb 06, 2018 53.04 53.10 53.01 53.08 164,417 +0.14(+0.26%)
Feb 05, 2018 52.90 53.06 52.90 52.95 288,210 +0.02(+0.03%)
Feb 02, 2018 53.05 53.05 52.90 52.93 108,897 -0.13(-0.24%)
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.