California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 58.73 58.73 58.67 58.73 129,648 +0.06(+0.10%)
Jan 29, 2021 58.62 58.72 58.62 58.68 92,240 -0.03(-0.05%)
Jan 28, 2021 58.66 58.72 58.66 58.70 49,190 +0.00(+0.00%)
Jan 27, 2021 58.66 58.70 58.64 58.70 105,280 +0.07(+0.11%)
Jan 26, 2021 58.55 58.64 58.53 58.64 87,149 +0.10(+0.17%)
Jan 25, 2021 58.51 58.55 58.51 58.54 100,608 +0.02(+0.03%)
Jan 22, 2021 58.49 58.52 58.44 58.52 129,330 +0.06(+0.10%)
Jan 21, 2021 58.46 58.48 58.42 58.46 85,224 +0.01(+0.01%)
Jan 20, 2021 58.39 58.45 58.39 58.45 90,485 +0.02(+0.03%)
Jan 19, 2021 58.38 58.44 58.38 58.43 110,852 +0.06(+0.10%)
Jan 15, 2021 58.32 58.41 58.27 58.38 104,819 +0.01(+0.02%)
Jan 14, 2021 58.37 58.37 58.32 58.37 101,455 -0.03(-0.05%)
Jan 13, 2021 58.32 58.40 58.31 58.40 73,442 +0.09(+0.16%)
Jan 12, 2021 58.30 58.35 58.30 58.30 139,695 -0.03(-0.05%)
Jan 11, 2021 58.37 58.37 58.30 58.33 136,506 -0.04(-0.06%)
Jan 08, 2021 58.46 58.46 58.33 58.37 116,322 -0.10(-0.18%)
Jan 07, 2021 58.49 58.50 58.44 58.47 147,965 +0.00(+0.00%)
Jan 06, 2021 58.47 58.55 58.47 58.47 178,249 +0.00(+0.00%)
Jan 05, 2021 58.46 58.57 58.43 58.47 93,758 +0.02(+0.03%)
Jan 04, 2021 58.43 58.48 58.43 58.45 139,370 +0.01(+0.02%)
Dec 31, 2020 58.44 58.44 58.44 90,760 +0.01(+0.02%)
Dec 30, 2020 58.41 58.50 58.41 58.43 90,760 -0.07(-0.11%)
Dec 29, 2020 58.48 58.51 58.44 58.50 112,713 +0.02(+0.03%)
Dec 28, 2020 58.48 58.48 58.43 58.48 100,461 -0.01(-0.02%)
Dec 24, 2020 58.41 58.50 58.41 58.49 65,794 +0.07(+0.13%)
Dec 23, 2020 58.41 58.45 58.41 58.41 75,160 -0.04(-0.06%)
Dec 22, 2020 58.38 58.45 58.38 58.45 56,952 +0.01(+0.02%)
Dec 21, 2020 58.45 58.45 58.41 58.44 66,187 -0.01(-0.02%)
Dec 18, 2020 58.38 58.46 58.37 58.45 94,820 +0.08(+0.14%)
Dec 17, 2020 58.45 58.45 58.25 58.37 141,315 -0.08(-0.13%)
Dec 16, 2020 58.43 58.45 58.37 58.45 100,867 +0.09(+0.16%)
Dec 15, 2020 58.36 58.44 58.35 58.35 78,446 -0.07(-0.11%)
Dec 14, 2020 58.36 58.43 58.36 58.42 67,820 +0.01(+0.02%)
Dec 11, 2020 58.41 58.41 58.35 58.41 227,583 +0.00(+0.00%)
Dec 10, 2020 58.42 58.42 58.36 58.41 63,086 +0.03(+0.05%)
Dec 09, 2020 58.38 58.39 58.35 58.38 118,817 +0.00(+0.00%)
Dec 08, 2020 58.34 58.38 58.32 58.38 170,718 +0.04(+0.06%)
Dec 07, 2020 58.36 58.36 58.31 58.34 108,967 +0.05(+0.08%)
Dec 04, 2020 58.32 58.32 58.26 58.30 126,710 -0.04(-0.07%)
Dec 03, 2020 58.33 58.34 58.29 58.34 109,220 +0.07(+0.13%)
Dec 02, 2020 58.24 58.28 58.23 58.26 123,500 -0.00(-0.01%)
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.