California Muni Bond Ishares ETF (NY: CMF )

56.25 +0.06 (+0.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 54.13 54.20 54.02 54.02 389,041 -0.18(-0.33%)
Sep 29, 2022 54.15 54.20 54.02 54.20 367,373 +0.05(+0.09%)
Sep 28, 2022 54.22 54.25 54.05 54.15 390,579 +0.05(+0.09%)
Sep 27, 2022 54.17 54.22 54.00 54.10 904,618 -0.21(-0.39%)
Sep 26, 2022 54.57 54.60 54.28 54.31 1,128,388 -0.43(-0.78%)
Sep 23, 2022 54.93 54.93 54.58 54.74 1,777,951 -0.19(-0.34%)
Sep 22, 2022 55.11 55.11 54.88 54.93 569,961 -0.21(-0.38%)
Sep 21, 2022 55.02 55.19 55.00 55.14 1,592,805 +0.15(+0.27%)
Sep 20, 2022 55.09 55.17 54.89 54.99 1,342,935 -0.26(-0.47%)
Sep 19, 2022 55.29 55.30 55.19 55.25 500,664 -0.05(-0.09%)
Sep 16, 2022 55.33 55.43 55.30 55.30 285,025 -0.09(-0.16%)
Sep 15, 2022 55.45 55.46 55.30 55.39 454,164 -0.04(-0.07%)
Sep 14, 2022 55.59 55.60 55.38 55.43 770,624 -0.17(-0.30%)
Sep 13, 2022 55.56 55.70 55.56 55.60 298,927 -0.15(-0.27%)
Sep 12, 2022 55.82 55.88 55.72 55.75 308,539 -0.07(-0.12%)
Sep 09, 2022 55.63 55.82 55.58 55.82 234,917 +0.20(+0.36%)
Sep 08, 2022 55.61 55.71 55.60 55.62 180,335 -0.19(-0.34%)
Sep 07, 2022 55.70 55.84 55.68 55.81 274,821 +0.04(+0.07%)
Sep 06, 2022 55.89 55.89 55.75 55.77 306,067 -0.32(-0.57%)
Sep 02, 2022 56.06 56.09 55.99 56.09 415,537 +0.20(+0.36%)
Sep 01, 2022 55.81 55.91 55.70 55.89 553,344 -0.22(-0.39%)
Aug 31, 2022 56.06 56.16 56.05 56.11 209,610 -0.05(-0.09%)
Aug 30, 2022 56.14 56.24 56.05 56.16 283,532 -0.08(-0.14%)
Aug 29, 2022 56.28 56.30 56.12 56.24 787,729 -0.11(-0.19%)
Aug 26, 2022 56.39 56.39 56.28 56.35 149,834 -0.03(-0.05%)
Aug 25, 2022 56.38 56.43 56.32 56.38 237,743 -0.07(-0.12%)
Aug 24, 2022 56.55 56.55 56.31 56.45 203,321 -0.11(-0.19%)
Aug 23, 2022 56.53 56.66 56.47 56.55 207,626 +0.05(+0.09%)
Aug 22, 2022 56.55 56.59 56.47 56.51 334,634 -0.14(-0.25%)
Aug 19, 2022 56.73 56.73 56.60 56.64 637,771 -0.32(-0.56%)
Aug 18, 2022 57.13 57.13 56.89 56.96 790,486 -0.08(-0.14%)
Aug 17, 2022 57.30 57.30 57.02 57.04 345,376 -0.40(-0.69%)
Aug 16, 2022 57.56 57.56 57.40 57.44 254,221 -0.10(-0.17%)
Aug 15, 2022 57.56 57.56 57.49 57.54 198,566 +0.00(+0.00%)
Aug 12, 2022 57.54 57.57 57.44 57.54 233,741 +0.15(+0.26%)
Aug 11, 2022 57.58 57.58 57.33 57.39 161,235 -0.14(-0.24%)
Aug 10, 2022 57.55 57.61 57.44 57.53 380,857 +0.10(+0.17%)
Aug 09, 2022 57.41 57.46 57.38 57.43 164,718 -0.02(-0.03%)
Aug 08, 2022 57.48 57.51 57.43 57.45 138,502 +0.06(+0.10%)
Aug 05, 2022 57.48 57.52 57.33 57.39 165,535 -0.29(-0.50%)
Aug 04, 2022 57.67 57.68 57.61 57.68 158,635 +0.03(+0.05%)
Aug 03, 2022 57.57 57.65 57.40 57.65 191,409 +0.20(+0.35%)
Aug 02, 2022 57.65 57.70 57.45 57.45 172,028 -0.11(-0.19%)
Aug 01, 2022 57.48 57.56 57.47 57.56 112,631 +0.16(+0.27%)
Jul 29, 2022 57.35 57.47 57.35 57.40 129,359 +0.02(+0.03%)
Jul 28, 2022 57.22 57.42 57.22 57.38 204,757 +0.24(+0.42%)
Jul 27, 2022 57.06 57.20 57.06 57.15 172,881 +0.13(+0.23%)
Jul 26, 2022 57.11 57.12 56.96 57.02 299,221 +0.11(+0.19%)
Jul 25, 2022 57.00 57.02 56.89 56.91 168,614 -0.23(-0.40%)
Jul 22, 2022 57.15 57.19 57.01 57.14 264,434 +0.27(+0.47%)
Jul 21, 2022 56.87 56.89 56.81 56.87 233,192 +0.05(+0.09%)
Jul 20, 2022 56.96 56.97 56.75 56.82 159,758 +0.05(+0.09%)
Jul 19, 2022 56.78 56.79 56.65 56.77 465,215 +0.04(+0.07%)
Jul 18, 2022 56.88 56.88 56.73 56.73 215,402 -0.04(-0.07%)
Jul 15, 2022 56.73 56.87 56.73 56.77 427,310 -0.01(-0.02%)
Jul 14, 2022 56.64 56.82 56.58 56.78 525,945 +0.02(+0.03%)
Jul 13, 2022 56.47 56.79 56.36 56.76 635,692 +0.10(+0.18%)
Jul 12, 2022 56.67 56.72 56.58 56.66 339,494 +0.19(+0.33%)
Jul 11, 2022 56.50 56.55 56.43 56.47 345,758 +0.14(+0.25%)
Jul 08, 2022 56.44 56.44 56.26 56.33 145,774 -0.02(-0.04%)
Jul 07, 2022 56.45 56.45 56.26 56.35 428,600 +0.08(+0.14%)
Jul 06, 2022 56.38 56.41 56.15 56.27 466,911 +0.03(+0.05%)
Jul 05, 2022 56.25 56.32 56.21 56.24 611,653 +0.16(+0.28%)
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.