California Muni Bond Ishares ETF (NY: CMF )

58.04 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 54.15 54.38 54.14 54.38 358,835 +0.19(+0.35%)
Nov 29, 2022 53.97 54.19 53.97 54.18 333,535 +0.16(+0.30%)
Nov 28, 2022 53.97 54.02 53.88 54.02 705,843 +0.04(+0.07%)
Nov 25, 2022 53.96 53.98 53.89 53.98 84,116 +0.06(+0.11%)
Nov 23, 2022 53.88 53.94 53.84 53.92 206,198 +0.15(+0.29%)
Nov 22, 2022 53.69 53.79 53.66 53.77 311,174 +0.17(+0.32%)
Nov 21, 2022 53.66 53.68 53.54 53.60 335,313 -0.01(-0.02%)
Nov 18, 2022 53.61 53.64 53.52 53.61 420,414 +0.04(+0.07%)
Nov 17, 2022 53.50 53.60 53.42 53.57 502,573 +0.12(+0.23%)
Nov 16, 2022 53.25 53.44 53.25 53.44 404,405 +0.28(+0.52%)
Nov 15, 2022 53.02 53.17 52.99 53.17 406,899 +0.35(+0.65%)
Nov 14, 2022 52.99 52.99 52.81 52.82 373,037 -0.15(-0.29%)
Nov 11, 2022 52.93 53.04 52.93 52.97 282,729 +0.01(+0.02%)
Nov 10, 2022 52.71 52.99 52.71 52.96 561,061 +0.69(+1.32%)
Nov 09, 2022 52.19 52.28 52.12 52.27 603,293 +0.06(+0.11%)
Nov 08, 2022 52.06 52.22 52.06 52.22 998,702 +0.28(+0.54%)
Nov 07, 2022 52.02 52.05 51.94 51.94 354,105 +0.00(+0.00%)
Nov 04, 2022 51.99 52.04 51.92 51.94 301,337 -0.03(-0.06%)
Nov 03, 2022 51.96 52.02 51.89 51.97 390,478 -0.10(-0.18%)
Nov 02, 2022 52.06 52.25 51.99 52.06 382,482 +0.10(+0.18%)
Nov 01, 2022 51.99 52.01 51.86 51.97 366,650 +0.21(+0.40%)
Oct 31, 2022 51.80 51.85 51.73 51.76 477,107 -0.06(-0.11%)
Oct 28, 2022 51.78 51.84 51.70 51.82 651,463 +0.02(+0.04%)
Oct 27, 2022 51.77 51.88 51.75 51.80 1,016,979 +0.02(+0.04%)
Oct 26, 2022 51.74 51.82 51.64 51.78 889,875 +0.06(+0.11%)
Oct 25, 2022 51.82 51.93 51.66 51.72 471,128 -0.06(-0.11%)
Oct 24, 2022 51.93 51.99 51.74 51.78 2,355,897 -0.16(-0.31%)
Oct 21, 2022 52.24 52.25 51.94 51.94 1,793,687 -0.43(-0.82%)
Oct 20, 2022 52.56 52.56 52.33 52.37 869,066 -0.16(-0.31%)
Oct 19, 2022 52.66 52.66 52.51 52.53 291,461 -0.19(-0.36%)
Oct 18, 2022 52.74 52.76 52.62 52.73 402,287 +0.11(+0.20%)
Oct 17, 2022 52.79 52.79 52.62 52.62 1,066,087 +0.12(+0.24%)
Oct 14, 2022 52.68 52.68 52.44 52.50 314,815 -0.13(-0.25%)
Oct 13, 2022 52.35 52.63 52.34 52.63 399,764 -0.10(-0.18%)
Oct 12, 2022 52.79 52.81 52.70 52.73 262,918 +0.03(+0.05%)
Oct 11, 2022 52.66 52.72 52.54 52.70 293,213 +0.12(+0.24%)
Oct 10, 2022 52.69 52.69 52.42 52.57 317,063 -0.10(-0.18%)
Oct 07, 2022 52.64 52.68 52.55 52.67 511,333 +0.01(+0.02%)
Oct 06, 2022 52.60 52.66 52.51 52.66 638,942 +0.11(+0.22%)
Oct 05, 2022 52.56 52.60 52.46 52.54 306,429 -0.03(-0.05%)
Oct 04, 2022 52.40 52.66 52.39 52.57 559,197 +0.42(+0.81%)
Oct 03, 2022 52.05 52.20 52.04 52.15 956,718 +0.31(+0.59%)
Sep 30, 2022 51.95 52.02 51.85 51.85 405,389 -0.17(-0.33%)
Sep 29, 2022 51.97 52.02 51.85 52.02 382,810 +0.05(+0.09%)
Sep 28, 2022 52.04 52.06 51.87 51.97 406,992 +0.05(+0.09%)
Sep 27, 2022 51.99 52.04 51.83 51.92 942,631 -0.20(-0.39%)
Sep 26, 2022 52.37 52.40 52.09 52.12 1,175,805 -0.41(-0.78%)
Sep 23, 2022 52.72 52.72 52.38 52.53 1,852,664 -0.18(-0.34%)
Sep 22, 2022 52.89 52.89 52.67 52.72 593,912 -0.20(-0.38%)
Sep 21, 2022 52.80 52.96 52.78 52.92 1,659,737 +0.14(+0.27%)
Sep 20, 2022 52.87 52.94 52.68 52.77 1,399,367 -0.25(-0.47%)
Sep 19, 2022 53.06 53.07 52.96 53.02 521,703 -0.05(-0.09%)
Sep 16, 2022 53.10 53.19 53.07 53.07 297,002 -0.09(-0.16%)
Sep 15, 2022 53.21 53.22 53.07 53.16 473,249 -0.04(-0.07%)
Sep 14, 2022 53.35 53.36 53.15 53.19 803,007 -0.16(-0.30%)
Sep 13, 2022 53.32 53.45 53.32 53.36 311,489 -0.14(-0.27%)
Sep 12, 2022 53.57 53.62 53.47 53.50 321,504 -0.07(-0.12%)
Sep 09, 2022 53.38 53.57 53.34 53.57 244,788 +0.19(+0.36%)
Sep 08, 2022 53.37 53.46 53.36 53.38 187,913 -0.18(-0.34%)
Sep 07, 2022 53.45 53.59 53.43 53.56 286,369 +0.04(+0.07%)
Sep 06, 2022 53.63 53.63 53.50 53.52 318,928 -0.31(-0.57%)
Sep 02, 2022 53.80 53.82 53.73 53.82 432,999 +0.19(+0.36%)
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.