California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 58.88 58.90 58.85 58.90 138,064 +0.03(+0.05%)
Dec 30, 2021 58.88 58.91 58.81 58.87 170,947 +0.09(+0.14%)
Dec 29, 2021 58.81 58.87 58.79 58.79 61,158 -0.10(-0.18%)
Dec 28, 2021 58.89 58.90 58.85 58.89 71,857 +0.04(+0.06%)
Dec 27, 2021 58.82 58.87 58.82 58.85 105,773 -0.01(-0.02%)
Dec 23, 2021 58.92 58.92 58.82 58.86 86,232 -0.01(-0.02%)
Dec 22, 2021 58.88 58.90 58.85 58.88 68,988 +0.03(+0.06%)
Dec 21, 2021 58.99 58.99 58.80 58.84 92,944 -0.04(-0.06%)
Dec 20, 2021 58.83 58.90 58.83 58.88 101,432 -0.02(-0.03%)
Dec 17, 2021 58.83 58.90 58.83 58.90 109,383 +0.09(+0.16%)
Dec 16, 2021 58.79 58.86 58.79 58.80 124,316 -0.03(-0.05%)
Dec 15, 2021 58.76 58.83 58.76 58.83 70,356 -0.03(-0.05%)
Dec 14, 2021 58.85 58.87 58.82 58.86 261,350 +0.01(+0.02%)
Dec 13, 2021 58.89 58.89 58.82 58.85 154,010 +0.08(+0.14%)
Dec 10, 2021 58.78 58.82 58.77 58.77 124,405 +0.01(+0.02%)
Dec 09, 2021 58.77 58.77 58.72 58.76 71,612 -0.02(-0.03%)
Dec 08, 2021 58.74 58.78 58.73 58.78 104,040 +0.04(+0.06%)
Dec 07, 2021 58.74 58.79 58.74 58.74 84,259 +0.00(+0.00%)
Dec 06, 2021 58.78 58.82 58.74 58.74 132,783 -0.07(-0.11%)
Dec 03, 2021 58.76 58.82 58.75 58.80 112,998 +0.03(+0.05%)
Dec 02, 2021 58.84 58.84 58.76 58.78 138,793 -0.05(-0.08%)
Dec 01, 2021 58.76 58.84 58.76 58.82 89,365 +0.04(+0.06%)
Nov 30, 2021 58.79 58.83 58.79 58.79 66,031 +0.07(+0.11%)
Nov 29, 2021 58.70 58.72 58.66 58.72 68,318 +0.01(+0.02%)
Nov 26, 2021 58.62 58.71 58.62 58.71 64,616 +0.10(+0.18%)
Nov 24, 2021 58.62 58.62 58.53 58.61 111,500 +0.10(+0.18%)
Nov 23, 2021 58.55 58.58 58.50 58.50 75,617 -0.11(-0.19%)
Nov 22, 2021 58.66 58.66 58.57 58.62 112,412 -0.03(-0.05%)
Nov 19, 2021 58.67 58.67 58.59 58.64 79,936 +0.09(+0.16%)
Nov 18, 2021 58.46 58.60 58.56 58.55 232,633 +0.05(+0.08%)
Nov 17, 2021 58.49 58.57 58.47 58.50 89,751 +0.02(+0.03%)
Nov 16, 2021 58.51 58.58 58.48 58.48 103,425 -0.08(-0.14%)
Nov 15, 2021 58.66 58.66 58.57 58.57 116,130 -0.06(-0.10%)
Nov 12, 2021 58.62 58.67 58.62 58.62 54,264 -0.01(-0.02%)
Nov 11, 2021 58.62 58.68 58.62 58.63 46,478 -0.04(-0.06%)
Nov 10, 2021 58.72 58.67 112,965 -0.05(-0.08%)
Nov 09, 2021 58.67 58.74 58.66 58.72 416,437 +0.15(+0.26%)
Nov 08, 2021 58.57 58.60 58.54 58.57 154,601 +0.04(+0.06%)
Nov 05, 2021 58.58 58.62 58.53 58.53 174,465 +0.06(+0.10%)
Nov 04, 2021 58.41 58.50 58.41 58.47 159,971 +0.04(+0.06%)
Nov 03, 2021 58.40 58.44 58.39 58.44 112,296 +0.08(+0.13%)
Nov 02, 2021 58.31 58.39 58.31 58.36 158,399 +0.07(+0.11%)
Nov 01, 2021 58.25 58.31 58.44 58.30 143,172 -0.07(-0.11%)
Oct 29, 2021 58.26 58.36 58.26 58.36 80,140 +0.07(+0.11%)
Oct 28, 2021 58.23 58.31 58.23 58.30 50,225 +0.02(+0.03%)
Oct 27, 2021 58.29 58.29 58.22 58.28 76,875 +0.11(+0.19%)
Oct 26, 2021 58.21 58.16 162,251 -0.06(-0.11%)
Oct 25, 2021 58.17 58.24 58.17 58.23 105,228 +0.02(+0.04%)
Oct 22, 2021 58.16 58.23 58.16 58.20 235,936 +0.01(+0.02%)
Oct 21, 2021 58.35 58.35 58.17 58.19 86,079 -0.13(-0.23%)
Oct 20, 2021 58.29 58.35 58.29 58.32 57,081 +0.03(+0.05%)
Oct 19, 2021 58.30 58.35 58.30 58.30 80,034 -0.05(-0.08%)
Oct 18, 2021 58.32 58.38 58.32 58.34 102,605 +0.02(+0.03%)
Oct 15, 2021 58.31 58.36 58.31 58.32 65,425 -0.04(-0.06%)
Oct 14, 2021 58.36 58.36 58.30 58.36 98,826 +0.05(+0.08%)
Oct 13, 2021 58.27 58.33 58.27 58.31 70,258 -0.03(-0.05%)
Oct 12, 2021 58.32 58.34 58.29 58.34 60,276 +0.12(+0.21%)
Oct 11, 2021 58.22 58.26 58.22 58.22 150,164 -0.08(-0.14%)
Oct 08, 2021 58.30 58.31 58.28 58.30 112,969 -0.02(-0.04%)
Oct 07, 2021 58.35 58.35 58.30 58.32 87,765 -0.04(-0.06%)
Oct 06, 2021 58.40 58.40 58.34 58.36 70,237 -0.01(-0.02%)
Oct 05, 2021 58.36 58.43 58.35 58.37 85,058 +0.01(+0.02%)
Oct 04, 2021 58.44 58.44 58.36 58.36 189,822 -0.04(-0.06%)
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.