California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 58.48 58.48 58.40 58.44 97,963 +0.01(+0.02%)
Apr 29, 2021 58.51 58.51 58.43 58.43 93,828 -0.07(-0.13%)
Apr 28, 2021 58.54 58.58 58.48 58.51 102,334 -0.06(-0.10%)
Apr 27, 2021 58.57 58.63 58.54 58.56 1,298,889 -0.01(-0.02%)
Apr 26, 2021 58.55 58.58 58.53 58.57 131,783 +0.02(+0.03%)
Apr 23, 2021 58.53 58.57 58.53 58.55 101,818 +0.00(+0.00%)
Apr 22, 2021 58.53 58.55 58.48 58.55 100,870 +0.07(+0.13%)
Apr 21, 2021 58.49 58.51 58.43 58.48 113,570 +0.03(+0.05%)
Apr 20, 2021 58.48 58.50 58.44 58.45 65,770 -0.02(-0.03%)
Apr 19, 2021 58.46 58.48 58.40 58.47 74,877 -0.01(-0.02%)
Apr 16, 2021 58.43 58.50 58.42 58.48 81,797 -0.02(-0.03%)
Apr 15, 2021 58.47 58.56 58.45 58.50 83,346 +0.17(+0.29%)
Apr 14, 2021 58.28 58.38 58.28 58.33 57,959 +0.01(+0.02%)
Apr 13, 2021 58.27 58.32 58.21 58.32 71,252 +0.09(+0.16%)
Apr 12, 2021 58.20 58.24 58.20 58.23 182,748 +0.03(+0.05%)
Apr 09, 2021 58.19 58.20 58.14 58.20 72,375 +0.06(+0.10%)
Apr 08, 2021 58.08 58.20 58.08 58.14 107,126 +0.07(+0.11%)
Apr 07, 2021 58.03 58.08 58.01 58.08 121,127 +0.05(+0.08%)
Apr 06, 2021 58.02 58.04 57.98 58.03 106,311 +0.07(+0.11%)
Apr 05, 2021 57.95 58.02 57.95 57.97 119,924 +0.01(+0.02%)
Apr 01, 2021 57.97 57.97 57.90 57.96 159,418 +0.01(+0.02%)
Mar 31, 2021 57.89 57.95 57.89 57.94 69,111 +0.01(+0.02%)
Mar 30, 2021 57.91 57.94 57.86 57.93 80,501 +0.03(+0.05%)
Mar 29, 2021 57.91 57.94 57.90 57.91 58,236 +0.02(+0.03%)
Mar 26, 2021 57.85 57.94 57.85 57.89 72,257 -0.01(-0.02%)
Mar 25, 2021 57.95 57.97 57.90 57.90 134,288 +0.02(+0.03%)
Mar 24, 2021 57.92 57.92 57.83 57.88 115,979 -0.02(-0.03%)
Mar 23, 2021 57.82 57.90 57.80 57.90 112,875 +0.14(+0.24%)
Mar 22, 2021 57.72 57.79 57.72 57.76 73,788 +0.04(+0.06%)
Mar 19, 2021 57.78 57.78 57.68 57.72 57,892 -0.01(-0.02%)
Mar 18, 2021 57.76 57.79 57.68 57.73 86,709 -0.26(-0.44%)
Mar 17, 2021 57.94 58.02 57.91 57.98 133,410 -0.10(-0.17%)
Mar 16, 2021 58.05 58.09 58.00 58.08 112,478 +0.05(+0.08%)
Mar 15, 2021 58.02 58.05 57.97 58.04 68,285 +0.15(+0.26%)
Mar 12, 2021 57.93 57.95 57.85 57.89 111,388 -0.13(-0.22%)
Mar 11, 2021 57.99 58.07 57.99 58.02 158,619 +0.03(+0.05%)
Mar 10, 2021 57.85 58.00 57.85 57.99 121,545 +0.10(+0.18%)
Mar 09, 2021 57.77 57.90 57.77 57.89 87,220 +0.17(+0.29%)
Mar 08, 2021 57.74 57.79 57.72 57.72 84,838 +0.03(+0.05%)
Mar 05, 2021 57.67 57.74 57.64 57.69 87,052 +0.02(+0.03%)
Mar 04, 2021 57.62 57.75 57.62 57.67 80,314 +0.09(+0.16%)
Mar 03, 2021 57.57 57.66 57.56 57.58 62,862 -0.10(-0.18%)
Mar 02, 2021 57.57 57.68 57.57 57.68 126,459 +0.11(+0.19%)
Mar 01, 2021 57.56 57.63 57.55 57.57 129,897 -0.07(-0.13%)
Feb 26, 2021 57.49 57.66 57.46 57.65 98,345 +0.08(+0.14%)
Feb 25, 2021 57.63 57.63 57.51 57.57 196,769 -0.19(-0.33%)
Feb 24, 2021 57.78 57.78 57.66 57.76 221,959 -0.13(-0.23%)
Feb 23, 2021 57.92 57.92 57.82 57.89 268,427 -0.13(-0.22%)
Feb 22, 2021 58.31 58.31 58.02 58.02 172,571 -0.25(-0.43%)
Feb 19, 2021 58.39 58.43 58.25 58.27 193,361 -0.12(-0.21%)
Feb 18, 2021 58.53 58.53 58.38 58.39 118,937 -0.22(-0.38%)
Feb 17, 2021 58.60 58.67 58.60 58.61 95,926 -0.11(-0.19%)
Feb 16, 2021 58.80 58.80 58.69 58.73 166,103 -0.12(-0.21%)
Feb 12, 2021 58.83 58.85 58.81 58.85 182,410 +0.03(+0.05%)
Feb 11, 2021 58.81 58.86 58.81 58.82 147,295 +0.00(+0.00%)
Feb 10, 2021 58.78 58.85 58.77 58.82 99,343 +0.06(+0.11%)
Feb 09, 2021 58.73 58.78 58.72 58.75 83,474 +0.01(+0.02%)
Feb 08, 2021 58.74 58.74 58.69 58.74 70,966 +0.01(+0.02%)
Feb 05, 2021 58.74 58.74 58.69 58.73 110,799 +0.06(+0.10%)
Feb 04, 2021 58.68 58.72 58.66 58.68 107,982 -0.04(-0.06%)
Feb 03, 2021 58.67 58.73 58.66 58.72 78,576 +0.00(+0.00%)
Feb 02, 2021 58.67 58.73 58.67 58.72 83,391 -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.