California Muni Bond Ishares ETF (NY: CMF )

62.29 USD +0.11 (+0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 57.83 58.00 57.83 57.90 66,057 +0.04(+0.06%)
Apr 27, 2018 57.73 57.89 57.73 57.86 73,968 +0.09(+0.16%)
Apr 26, 2018 57.76 57.82 57.68 57.77 56,627 +0.04(+0.07%)
Apr 25, 2018 57.84 57.84 57.68 57.73 125,664 -0.17(-0.29%)
Apr 24, 2018 57.91 57.95 57.86 57.90 84,942 -0.04(-0.07%)
Apr 23, 2018 58.02 58.06 57.90 57.94 81,886 -0.08(-0.14%)
Apr 20, 2018 57.90 58.14 57.90 58.02 116,033 +0.07(+0.12%)
Apr 19, 2018 57.96 58.00 57.89 57.95 90,643 -0.12(-0.21%)
Apr 18, 2018 58.10 58.12 58.05 58.07 103,723 -0.02(-0.03%)
Apr 17, 2018 58.11 58.15 58.03 58.09 88,029 -0.06(-0.11%)
Apr 16, 2018 58.09 58.16 58.09 58.15 58,076 -0.06(-0.09%)
Apr 13, 2018 58.14 58.28 58.14 58.21 68,211 +0.06(+0.10%)
Apr 12, 2018 58.22 58.22 58.10 58.15 56,665 -0.04(-0.07%)
Apr 11, 2018 58.17 58.19 58.13 58.19 80,910 +0.13(+0.22%)
Apr 10, 2018 58.10 58.10 57.97 58.06 77,751 -0.04(-0.07%)
Apr 09, 2018 58.05 58.10 58.03 58.10 79,382 +0.04(+0.07%)
Apr 06, 2018 58.15 58.21 58.06 58.06 35,590 +0.01(+0.01%)
Apr 05, 2018 58.10 58.12 58.00 58.05 63,420 -0.13(-0.23%)
Apr 04, 2018 58.25 58.25 58.16 58.19 30,153 +0.03(+0.05%)
Apr 03, 2018 58.20 58.21 58.15 58.16 47,447 -0.05(-0.09%)
Apr 02, 2018 58.10 58.28 58.10 58.21 63,488 -0.16(-0.27%)
Mar 29, 2018 58.37 58.37 58.37 0 +0.04(+0.07%)
Mar 28, 2018 58.32 58.36 58.26 58.33 73,875 +0.06(+0.10%)
Mar 27, 2018 58.22 58.29 58.22 58.27 51,483 +0.11(+0.19%)
Mar 26, 2018 58.09 58.18 58.08 58.16 30,065 -0.09(-0.15%)
Mar 23, 2018 58.21 58.26 58.21 58.25 27,924 -0.01(-0.02%)
Mar 22, 2018 58.17 58.26 58.17 58.26 53,921 +0.16(+0.28%)
Mar 21, 2018 58.09 58.13 58.03 58.10 96,369 +0.00(+0.00%)
Mar 20, 2018 58.15 58.23 58.10 58.10 76,070 -0.08(-0.14%)
Mar 19, 2018 58.09 58.20 58.07 58.18 73,937 +0.05(+0.08%)
Mar 16, 2018 58.06 58.26 58.06 58.13 77,103 +0.04(+0.07%)
Mar 15, 2018 58.07 58.13 58.06 58.09 37,853 +0.04(+0.07%)
Mar 14, 2018 58.03 58.14 57.96 58.05 118,984 +0.05(+0.09%)
Mar 13, 2018 58.04 58.15 57.96 58.00 71,289 -0.01(-0.02%)
Mar 12, 2018 58.06 58.12 58.01 58.01 76,673 -0.05(-0.09%)
Mar 09, 2018 57.99 58.13 57.99 58.06 79,810 -0.09(-0.15%)
Mar 08, 2018 58.15 58.22 58.11 58.15 32,123 -0.12(-0.21%)
Mar 07, 2018 58.27 58.27 55,743 +0.09(+0.15%)
Mar 06, 2018 58.21 58.22 58.08 58.18 54,961 -0.06(-0.10%)
Mar 05, 2018 58.15 58.25 58.11 58.24 72,960 +0.14(+0.24%)
Mar 02, 2018 58.25 58.26 58.09 58.10 75,521 -0.17(-0.29%)
Mar 01, 2018 58.09 58.30 58.08 58.27 171,318 +0.05(+0.09%)
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%)
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.