California Muni Bond Ishares ETF (NY: CMF )

62.37 USD -0.12 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 62.88 62.90 62.87 62.87 71,813 -0.01(-0.02%)
Nov 27, 2020 62.89 62.92 62.85 62.88 63,100 +0.06(+0.10%)
Nov 25, 2020 62.84 62.85 62.81 62.82 45,000 +0.01(+0.02%)
Nov 24, 2020 62.86 62.86 62.80 62.81 138,807 -0.05(-0.08%)
Nov 23, 2020 62.81 62.87 62.81 62.86 89,712 +0.01(+0.02%)
Nov 20, 2020 62.80 62.90 62.80 62.85 132,800 +0.11(+0.17%)
Nov 19, 2020 62.65 62.76 62.65 62.74 46,459 +0.14(+0.23%)
Nov 18, 2020 62.67 62.67 62.55 62.60 82,977 +0.04(+0.07%)
Nov 17, 2020 62.48 62.59 62.48 62.55 53,296 +0.12(+0.18%)
Nov 16, 2020 62.40 62.51 62.40 62.44 87,446 -0.03(-0.05%)
Nov 13, 2020 62.42 62.51 62.42 62.47 65,900 +0.07(+0.12%)
Nov 12, 2020 62.38 62.42 62.36 62.40 71,864 +0.02(+0.03%)
Nov 11, 2020 62.34 62.41 62.34 62.38 48,419 +0.03(+0.05%)
Nov 10, 2020 62.34 62.38 62.30 62.35 60,423 +0.04(+0.07%)
Nov 09, 2020 62.32 62.33 62.27 62.30 95,171 -0.04(-0.07%)
Nov 06, 2020 62.43 62.43 62.34 62.35 73,200 +0.00(+0.00%)
Nov 05, 2020 62.26 62.41 62.26 62.35 93,181 +0.06(+0.10%)
Nov 04, 2020 62.25 62.31 62.23 62.29 85,012 +0.39(+0.63%)
Nov 03, 2020 61.91 61.91 61.82 61.90 79,631 +0.01(+0.02%)
Nov 02, 2020 61.90 61.91 61.83 61.89 71,856 -0.03(-0.05%)
Oct 30, 2020 61.88 62.00 61.88 61.92 81,500 +0.01(+0.02%)
Oct 29, 2020 61.96 62.04 61.91 61.91 72,679 -0.06(-0.10%)
Oct 28, 2020 61.91 61.99 61.87 61.97 111,312 +0.04(+0.06%)
Oct 27, 2020 61.96 61.97 61.89 61.93 47,418 +0.03(+0.05%)
Oct 26, 2020 61.91 61.97 61.90 61.90 76,831 -0.05(-0.08%)
Oct 23, 2020 61.95 61.95 61.88 61.95 56,800 +0.06(+0.10%)
Oct 22, 2020 61.94 61.94 61.78 61.89 93,130 +0.03(+0.05%)
Oct 21, 2020 61.88 61.92 61.85 61.86 60,138 -0.05(-0.08%)
Oct 20, 2020 62.00 62.00 61.91 61.91 78,546 -0.08(-0.13%)
Oct 19, 2020 61.99 62.01 61.94 61.99 79,577 -0.03(-0.06%)
Oct 16, 2020 62.00 62.07 61.99 62.02 47,400 +0.07(+0.12%)
Oct 15, 2020 61.93 62.04 61.91 61.95 82,180 -0.01(-0.02%)
Oct 14, 2020 61.92 62.03 61.92 61.97 102,624 +0.02(+0.03%)
Oct 13, 2020 61.92 61.99 61.89 61.95 91,305 +0.11(+0.18%)
Oct 12, 2020 61.86 61.96 61.80 61.84 168,377 -0.03(-0.05%)
Oct 09, 2020 62.03 62.06 61.79 61.87 190,200 -0.08(-0.13%)
Oct 08, 2020 62.05 62.05 61.93 61.95 78,802 -0.03(-0.05%)
Oct 07, 2020 62.15 62.15 61.95 61.98 106,408 -0.21(-0.34%)
Oct 06, 2020 62.19 62.20 61.99 62.19 113,164 +0.07(+0.11%)
Oct 05, 2020 62.29 62.29 62.12 62.12 129,974 -0.12(-0.19%)
Oct 02, 2020 62.32 62.35 62.18 62.24 97,200 -0.04(-0.06%)
Oct 01, 2020 62.34 62.34 62.25 62.28 65,994 -0.11(-0.18%)
Sep 30, 2020 62.40 62.47 62.37 62.39 97,087 -0.08(-0.13%)
Sep 29, 2020 62.50 62.50 62.42 62.47 64,833 +0.05(+0.08%)
Sep 28, 2020 62.41 62.46 62.40 62.42 43,916 +0.02(+0.03%)
Sep 25, 2020 62.49 62.49 62.36 62.40 78,700 -0.03(-0.05%)
Sep 24, 2020 62.44 62.50 62.43 62.43 50,936 -0.01(-0.02%)
Sep 23, 2020 62.50 62.51 62.44 62.44 55,567 +0.00(+0.00%)
Sep 22, 2020 62.43 62.50 62.43 62.44 70,285 +0.04(+0.06%)
Sep 21, 2020 62.53 62.53 62.40 62.40 65,144 -0.08(-0.13%)
Sep 18, 2020 62.40 62.49 62.40 62.48 64,200 +0.03(+0.06%)
Sep 17, 2020 62.44 62.48 62.40 62.45 97,367 +0.04(+0.07%)
Sep 16, 2020 62.40 62.45 62.37 62.40 53,566 -0.01(-0.02%)
Sep 15, 2020 62.39 62.47 62.39 62.41 80,916 +0.00(+0.00%)
Sep 14, 2020 62.39 62.44 62.38 62.41 51,969 -0.03(-0.05%)
Sep 11, 2020 62.43 62.45 62.37 62.44 127,500 +0.02(+0.03%)
Sep 10, 2020 62.37 62.44 62.35 62.42 70,854 +0.01(+0.02%)
Sep 09, 2020 62.30 62.44 62.30 62.40 49,948 +0.06(+0.09%)
Sep 08, 2020 62.40 62.40 62.35 62.35 49,869 -0.04(-0.06%)
Sep 04, 2020 62.35 62.40 62.29 62.39 70,200 +0.00(+0.00%)
Sep 03, 2020 62.36 62.41 62.33 62.39 116,666 -0.03(-0.05%)
Sep 02, 2020 62.35 62.45 62.35 62.42 66,462 -0.02(-0.03%)
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.