California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 54.33 54.43 54.33 54.38 216,258 -0.05(-0.09%)
Aug 30, 2022 54.41 54.51 54.32 54.43 292,525 -0.08(-0.14%)
Aug 29, 2022 54.55 54.57 54.39 54.51 812,712 -0.11(-0.19%)
Aug 26, 2022 54.65 54.65 54.55 54.61 154,586 -0.03(-0.05%)
Aug 25, 2022 54.64 54.69 54.59 54.64 245,284 -0.07(-0.12%)
Aug 24, 2022 54.81 54.81 54.58 54.71 209,769 -0.11(-0.19%)
Aug 23, 2022 54.80 54.92 54.73 54.82 214,211 +0.05(+0.09%)
Aug 22, 2022 54.81 54.85 54.73 54.77 345,248 -0.13(-0.25%)
Aug 19, 2022 54.99 54.99 54.86 54.90 657,998 -0.31(-0.56%)
Aug 18, 2022 55.38 55.38 55.14 55.21 815,557 -0.08(-0.14%)
Aug 17, 2022 55.54 55.54 55.27 55.29 356,330 -0.39(-0.69%)
Aug 16, 2022 55.79 55.79 55.64 55.67 262,284 -0.10(-0.17%)
Aug 15, 2022 55.79 55.79 55.72 55.77 204,864 +0.00(+0.00%)
Aug 12, 2022 55.77 55.80 55.67 55.77 241,154 +0.14(+0.26%)
Aug 11, 2022 55.81 55.81 55.57 55.63 166,349 -0.13(-0.24%)
Aug 10, 2022 55.78 55.84 55.67 55.76 392,936 +0.10(+0.17%)
Aug 09, 2022 55.65 55.69 55.62 55.66 169,943 -0.02(-0.03%)
Aug 08, 2022 55.71 55.74 55.66 55.68 142,895 +0.06(+0.10%)
Aug 05, 2022 55.71 55.75 55.57 55.63 170,785 -0.28(-0.50%)
Aug 04, 2022 55.90 55.91 55.84 55.91 163,666 +0.03(+0.05%)
Aug 03, 2022 55.80 55.88 55.64 55.88 197,480 +0.19(+0.35%)
Aug 02, 2022 55.88 55.93 55.68 55.68 177,484 -0.11(-0.19%)
Aug 01, 2022 55.71 55.79 55.70 55.79 116,203 +0.15(+0.27%)
Jul 29, 2022 55.59 55.71 55.59 55.64 133,461 +0.02(+0.03%)
Jul 28, 2022 55.46 55.66 55.46 55.62 211,251 +0.23(+0.42%)
Jul 27, 2022 55.30 55.44 55.30 55.39 178,364 +0.13(+0.23%)
Jul 26, 2022 55.35 55.36 55.21 55.26 308,711 +0.11(+0.19%)
Jul 25, 2022 55.24 55.26 55.14 55.16 173,962 -0.22(-0.40%)
Jul 22, 2022 55.39 55.43 55.25 55.38 272,821 +0.26(+0.47%)
Jul 21, 2022 55.12 55.14 55.07 55.12 240,588 +0.05(+0.09%)
Jul 20, 2022 55.21 55.22 55.00 55.07 164,825 +0.05(+0.09%)
Jul 19, 2022 55.03 55.04 54.91 55.02 479,970 +0.04(+0.07%)
Jul 18, 2022 55.13 55.13 54.99 54.99 222,233 -0.04(-0.07%)
Jul 15, 2022 54.99 55.12 54.99 55.02 440,863 -0.01(-0.02%)
Jul 14, 2022 54.90 55.07 54.84 55.03 542,625 +0.02(+0.03%)
Jul 13, 2022 54.73 55.04 54.63 55.01 655,853 +0.10(+0.18%)
Jul 12, 2022 54.93 54.98 54.84 54.92 350,261 +0.18(+0.33%)
Jul 11, 2022 54.76 54.81 54.70 54.73 356,724 +0.13(+0.25%)
Jul 08, 2022 54.71 54.71 54.53 54.60 150,397 -0.02(-0.04%)
Jul 07, 2022 54.72 54.72 54.54 54.62 442,193 +0.08(+0.14%)
Jul 06, 2022 54.65 54.68 54.43 54.54 481,719 +0.03(+0.05%)
Jul 05, 2022 54.52 54.59 54.48 54.51 631,052 +0.15(+0.28%)
Jul 01, 2022 54.42 54.69 54.34 54.36 1,224,910 +0.09(+0.16%)
Jun 30, 2022 54.23 54.40 54.23 54.27 257,797 +0.20(+0.37%)
Jun 29, 2022 53.87 54.11 53.87 54.07 231,489 +0.21(+0.39%)
Jun 28, 2022 53.78 53.89 53.73 53.86 439,314 +0.02(+0.04%)
Jun 27, 2022 53.85 53.96 53.80 53.84 328,356 -0.14(-0.27%)
Jun 24, 2022 53.87 54.00 53.77 53.98 863,547 +0.19(+0.36%)
Jun 23, 2022 53.79 53.95 53.76 53.79 608,190 +0.10(+0.18%)
Jun 22, 2022 53.70 53.83 53.61 53.70 341,297 +0.32(+0.59%)
Jun 21, 2022 53.59 53.65 53.34 53.38 517,218 -0.24(-0.45%)
Jun 17, 2022 53.59 53.70 53.44 53.62 240,441 -0.02(-0.04%)
Jun 16, 2022 53.41 53.66 53.32 53.64 639,982 +0.01(+0.02%)
Jun 15, 2022 53.44 53.63 53.36 53.63 396,370 +0.32(+0.60%)
Jun 14, 2022 53.36 53.53 53.23 53.31 616,550 +0.09(+0.16%)
Jun 13, 2022 53.93 54.19 53.17 53.22 3,199,815 -1.14(-2.10%)
Jun 10, 2022 54.41 54.50 54.36 54.37 339,292 -0.29(-0.53%)
Jun 09, 2022 54.77 54.80 54.66 54.66 230,968 -0.26(-0.47%)
Jun 08, 2022 55.00 55.05 54.92 54.92 274,585 -0.21(-0.38%)
Jun 07, 2022 55.14 55.26 55.13 55.13 237,416 +0.03(+0.05%)
Jun 06, 2022 55.17 55.24 55.10 55.10 348,595 -0.12(-0.23%)
Jun 03, 2022 55.17 55.31 55.14 55.22 335,478 -0.09(-0.16%)
Jun 02, 2022 55.19 55.33 55.19 55.31 757,095 +0.10(+0.17%)
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.