California Muni Bond Ishares ETF (NY: CMF )

62.30 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 62.61 62.65 62.61 62.62 75,996 -0.01(-0.02%)
Aug 30, 2021 62.58 62.64 62.58 62.63 55,577 -0.01(-0.02%)
Aug 27, 2021 62.60 62.64 62.59 62.64 58,781 +0.01(+0.02%)
Aug 26, 2021 62.58 62.63 62.57 62.63 68,834 -0.02(-0.03%)
Aug 25, 2021 62.64 62.67 62.64 62.65 113,617 -0.03(-0.05%)
Aug 24, 2021 62.71 62.71 62.65 62.68 54,427 -0.01(-0.02%)
Aug 23, 2021 62.66 62.69 62.65 62.69 74,654 +0.00(+0.01%)
Aug 20, 2021 62.65 62.71 62.65 62.69 52,414 +0.01(+0.01%)
Aug 19, 2021 62.71 62.71 62.64 62.68 76,137 +0.01(+0.01%)
Aug 18, 2021 62.64 62.72 62.64 62.67 69,399 -0.01(-0.02%)
Aug 17, 2021 62.64 62.70 62.63 62.68 55,225 -0.01(-0.01%)
Aug 16, 2021 62.64 62.69 62.64 62.69 70,993 -0.00(-0.00%)
Aug 13, 2021 62.64 62.69 62.64 62.69 69,997 +0.02(+0.02%)
Aug 12, 2021 62.68 62.73 62.66 62.67 91,563 -0.06(-0.09%)
Aug 11, 2021 62.78 62.78 62.72 62.73 61,763 -0.02(-0.03%)
Aug 10, 2021 62.83 62.83 62.75 62.75 63,096 -0.04(-0.06%)
Aug 09, 2021 62.84 62.84 62.76 62.79 49,459 -0.01(-0.02%)
Aug 06, 2021 62.87 62.87 62.78 62.80 50,493 -0.08(-0.13%)
Aug 05, 2021 62.83 62.91 62.83 62.88 143,997 +0.04(+0.06%)
Aug 04, 2021 62.86 62.90 62.80 62.84 66,499 -0.08(-0.13%)
Aug 03, 2021 62.90 62.92 62.84 62.92 170,994 +0.09(+0.14%)
Aug 02, 2021 62.74 62.90 62.74 62.83 80,372 -0.08(-0.13%)
Jul 30, 2021 62.91 62.95 62.85 62.91 71,946 -0.02(-0.03%)
Jul 29, 2021 62.93 62.93 62.89 62.93 48,026 -0.03(-0.05%)
Jul 28, 2021 62.91 62.96 62.87 62.96 100,040 +0.02(+0.03%)
Jul 27, 2021 62.94 62.95 62.90 62.94 49,700 +0.03(+0.05%)
Jul 26, 2021 62.93 62.95 62.88 62.91 99,676 +0.05(+0.08%)
Jul 23, 2021 62.86 62.90 62.86 62.86 52,339 -0.09(-0.14%)
Jul 22, 2021 62.93 62.96 62.90 62.95 80,846 +0.06(+0.10%)
Jul 21, 2021 62.97 62.98 62.89 62.89 90,653 -0.09(-0.14%)
Jul 20, 2021 62.97 63.00 62.95 62.98 98,149 +0.04(+0.06%)
Jul 19, 2021 63.01 63.01 62.91 62.94 139,925 +0.07(+0.12%)
Jul 16, 2021 62.81 62.89 62.81 62.87 60,352 +0.03(+0.04%)
Jul 15, 2021 62.82 62.87 62.81 62.84 44,827 +0.03(+0.05%)
Jul 14, 2021 62.77 62.83 62.77 62.81 61,702 +0.04(+0.06%)
Jul 13, 2021 62.81 62.87 62.77 62.77 75,634 -0.06(-0.10%)
Jul 12, 2021 62.79 62.84 62.78 62.83 71,465 +0.04(+0.06%)
Jul 09, 2021 62.75 62.81 62.75 62.79 102,523 -0.08(-0.12%)
Jul 08, 2021 62.83 62.90 62.83 62.87 85,138 +0.12(+0.19%)
Jul 07, 2021 62.65 62.75 62.65 62.75 72,822 +0.12(+0.19%)
Jul 06, 2021 62.64 62.66 62.59 62.63 128,355 +0.03(+0.05%)
Jul 02, 2021 62.58 62.60 62.53 62.60 60,148 +0.07(+0.11%)
Jul 01, 2021 62.55 62.55 62.50 62.53 112,073 -0.09(-0.14%)
Jun 30, 2021 62.58 62.63 62.58 62.62 149,005 +0.02(+0.03%)
Jun 29, 2021 62.59 62.60 62.55 62.60 54,715 +0.01(+0.02%)
Jun 28, 2021 62.53 62.59 62.52 62.59 85,850 +0.08(+0.12%)
Jun 25, 2021 62.56 62.56 62.50 62.51 58,833 -0.04(-0.06%)
Jun 24, 2021 62.55 62.56 62.50 62.55 72,440 +0.04(+0.07%)
Jun 23, 2021 62.53 62.59 62.50 62.51 64,998 -0.11(-0.18%)
Jun 22, 2021 62.60 62.62 62.56 62.62 55,997 -0.01(-0.01%)
Jun 21, 2021 62.69 62.69 62.62 62.63 71,463 -0.03(-0.05%)
Jun 18, 2021 62.72 62.72 62.63 62.66 65,443 -0.02(-0.03%)
Jun 17, 2021 62.63 62.69 62.63 62.68 143,527 +0.03(+0.05%)
Jun 16, 2021 62.72 62.78 62.65 62.65 169,813 -0.15(-0.24%)
Jun 15, 2021 62.78 62.82 62.76 62.80 41,814 -0.02(-0.03%)
Jun 14, 2021 62.84 62.84 62.80 62.82 46,001 -0.02(-0.03%)
Jun 11, 2021 62.86 62.86 62.82 62.84 105,636 +0.02(+0.03%)
Jun 10, 2021 62.76 62.84 62.76 62.82 94,068 +0.02(+0.03%)
Jun 09, 2021 62.69 62.81 62.69 62.80 77,378 +0.15(+0.24%)
Jun 08, 2021 62.60 62.69 62.60 62.65 65,123 +0.06(+0.10%)
Jun 07, 2021 62.53 62.60 62.53 62.59 53,609 +0.01(+0.02%)
Jun 04, 2021 62.51 62.61 62.51 62.58 63,143 +0.05(+0.08%)
Jun 03, 2021 62.56 62.56 62.48 62.53 90,197 +0.04(+0.06%)
Jun 02, 2021 62.46 62.55 62.46 62.49 159,622 +0.01(+0.02%)
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.