California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.57 60.59 60.56 60.56 74,548 -0.01(-0.02%)
Nov 27, 2020 60.58 60.61 60.54 60.57 65,503 +0.06(+0.10%)
Nov 25, 2020 60.53 60.54 60.51 60.52 46,713 +0.01(+0.02%)
Nov 24, 2020 60.55 60.55 60.50 60.51 144,093 -0.05(-0.08%)
Nov 23, 2020 60.51 60.56 60.51 60.55 93,128 +0.01(+0.02%)
Nov 20, 2020 60.50 60.59 60.50 60.54 137,857 +0.10(+0.17%)
Nov 19, 2020 60.35 60.46 60.35 60.44 48,228 +0.14(+0.23%)
Nov 18, 2020 60.37 60.37 60.26 60.30 86,137 +0.04(+0.07%)
Nov 17, 2020 60.19 60.29 60.19 60.26 55,325 +0.11(+0.18%)
Nov 16, 2020 60.11 60.22 60.11 60.15 90,776 -0.03(-0.05%)
Nov 13, 2020 60.13 60.22 60.13 60.18 68,409 +0.07(+0.12%)
Nov 12, 2020 60.09 60.13 60.07 60.11 74,601 +0.02(+0.03%)
Nov 11, 2020 60.05 60.12 60.05 60.09 50,263 +0.03(+0.05%)
Nov 10, 2020 60.05 60.10 60.01 60.06 62,724 +0.04(+0.07%)
Nov 09, 2020 60.03 60.04 59.99 60.02 98,795 -0.04(-0.07%)
Nov 06, 2020 60.14 60.14 60.05 60.06 75,987 +0.00(+0.00%)
Nov 05, 2020 59.98 60.12 59.98 60.06 96,729 +0.06(+0.10%)
Nov 04, 2020 59.97 60.02 59.95 60.00 88,249 +0.38(+0.63%)
Nov 03, 2020 59.64 59.64 59.55 59.63 82,663 +0.01(+0.02%)
Nov 02, 2020 59.63 59.64 59.56 59.62 74,592 +0.05(+0.09%)
Oct 30, 2020 59.53 59.64 59.53 59.57 84,721 +0.01(+0.02%)
Oct 29, 2020 59.60 59.68 59.56 59.56 75,552 -0.06(-0.10%)
Oct 28, 2020 59.56 59.63 59.52 59.61 115,712 +0.04(+0.06%)
Oct 27, 2020 59.60 59.61 59.54 59.58 49,292 +0.03(+0.05%)
Oct 26, 2020 59.56 59.61 59.55 59.55 79,868 -0.05(-0.08%)
Oct 23, 2020 59.59 59.59 59.53 59.59 59,045 +0.06(+0.10%)
Oct 22, 2020 59.58 59.58 59.43 59.54 96,811 +0.03(+0.05%)
Oct 21, 2020 59.53 59.57 59.50 59.51 62,515 -0.05(-0.08%)
Oct 20, 2020 59.64 59.64 59.56 59.56 81,650 -0.08(-0.13%)
Oct 19, 2020 59.63 59.66 59.58 59.63 82,722 -0.03(-0.06%)
Oct 16, 2020 59.64 59.71 59.63 59.67 49,273 +0.07(+0.12%)
Oct 15, 2020 59.58 59.68 59.56 59.59 85,428 -0.01(-0.02%)
Oct 14, 2020 59.57 59.67 59.57 59.61 106,680 +0.02(+0.03%)
Oct 13, 2020 59.57 59.63 59.54 59.59 94,914 +0.11(+0.18%)
Oct 12, 2020 59.51 59.60 59.45 59.49 175,032 -0.03(-0.05%)
Oct 09, 2020 59.67 59.70 59.44 59.52 197,718 -0.08(-0.13%)
Oct 08, 2020 59.69 59.69 59.58 59.59 81,917 -0.03(-0.05%)
Oct 07, 2020 59.79 59.79 59.59 59.62 110,614 -0.20(-0.34%)
Oct 06, 2020 59.83 59.83 59.63 59.83 117,637 +0.07(+0.11%)
Oct 05, 2020 59.92 59.92 59.76 59.76 135,111 -0.12(-0.19%)
Oct 02, 2020 59.95 59.98 59.82 59.87 101,042 -0.04(-0.06%)
Oct 01, 2020 59.97 59.97 59.88 59.91 68,602 -0.02(-0.03%)
Sep 30, 2020 59.94 60.01 59.91 59.93 101,073 -0.08(-0.13%)
Sep 29, 2020 60.03 60.03 59.96 60.01 67,495 +0.05(+0.08%)
Sep 28, 2020 59.95 59.99 59.94 59.96 45,719 +0.02(+0.03%)
Sep 25, 2020 60.03 60.03 59.90 59.94 81,931 -0.03(-0.05%)
Sep 24, 2020 59.98 60.03 59.97 59.97 53,027 -0.01(-0.02%)
Sep 23, 2020 60.03 60.04 59.98 59.98 57,848 +0.00(+0.00%)
Sep 22, 2020 59.97 60.03 59.97 59.98 73,171 +0.04(+0.06%)
Sep 21, 2020 60.06 60.07 59.94 59.94 67,819 -0.08(-0.13%)
Sep 18, 2020 59.94 60.03 59.94 60.02 66,836 +0.03(+0.06%)
Sep 17, 2020 59.98 60.02 59.94 59.98 101,365 +0.04(+0.07%)
Sep 16, 2020 59.94 59.99 59.91 59.94 55,765 -0.01(-0.02%)
Sep 15, 2020 59.93 60.01 59.93 59.95 84,238 +0.00(+0.00%)
Sep 14, 2020 59.93 59.98 59.92 59.95 54,103 -0.03(-0.05%)
Sep 11, 2020 59.97 59.99 59.91 59.98 132,735 +0.02(+0.03%)
Sep 10, 2020 59.91 59.98 59.89 59.96 73,763 +0.01(+0.02%)
Sep 09, 2020 59.84 59.98 59.84 59.94 51,999 +0.05(+0.09%)
Sep 08, 2020 59.94 59.94 59.89 59.89 51,916 -0.04(-0.06%)
Sep 04, 2020 59.89 59.94 59.83 59.93 73,082 +0.00(+0.00%)
Sep 03, 2020 59.90 59.95 59.87 59.93 121,456 -0.03(-0.05%)
Sep 02, 2020 59.89 59.99 59.89 59.96 69,191 -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.