Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
California Muni Bond Ishares ETF
(NY:
CMF
)
58.04
-0.02 (-0.03%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
52.86
52.91
52.81
52.90
1,210,485
+0.06(+0.11%)
Oct 30, 2023
52.91
52.91
52.82
52.84
1,683,602
-0.11(-0.20%)
Oct 27, 2023
52.87
52.95
52.82
52.95
894,153
-0.01(-0.02%)
Oct 26, 2023
52.84
53.01
52.84
52.96
1,188,491
+0.22(+0.41%)
Oct 25, 2023
52.84
52.86
52.73
52.74
941,796
-0.26(-0.50%)
Oct 24, 2023
53.00
53.01
52.89
53.01
735,994
+0.05(+0.09%)
Oct 23, 2023
52.90
53.01
52.81
52.96
2,890,493
-0.01(-0.02%)
Oct 20, 2023
52.92
52.97
52.85
52.97
568,595
+0.10(+0.18%)
Oct 19, 2023
53.04
53.04
52.78
52.87
947,431
-0.17(-0.31%)
Oct 18, 2023
53.19
53.22
52.97
53.04
803,457
-0.12(-0.22%)
Oct 17, 2023
53.45
53.45
53.14
53.15
553,814
-0.29(-0.55%)
Oct 16, 2023
53.60
53.60
53.41
53.45
525,800
-0.28(-0.53%)
Oct 13, 2023
53.57
53.74
53.57
53.73
967,000
+0.16(+0.29%)
Oct 12, 2023
53.74
53.75
53.53
53.57
396,357
-0.18(-0.33%)
Oct 11, 2023
53.63
53.80
53.55
53.75
536,945
+0.44(+0.83%)
Oct 10, 2023
53.11
53.31
53.09
53.31
686,565
+0.13(+0.24%)
Oct 09, 2023
52.99
53.21
52.87
53.18
387,316
+0.25(+0.48%)
Oct 06, 2023
52.78
52.99
52.78
52.93
2,848,388
-0.32(-0.61%)
Oct 05, 2023
53.28
53.31
53.20
53.25
444,540
+0.02(+0.04%)
Oct 04, 2023
53.15
53.23
53.09
53.23
350,994
+0.16(+0.29%)
Oct 03, 2023
53.19
53.19
52.95
53.08
832,646
-0.11(-0.20%)
Oct 02, 2023
53.40
53.40
53.18
53.18
981,226
-0.34(-0.63%)
Sep 29, 2023
53.48
53.57
53.44
53.52
942,628
+0.19(+0.35%)
Sep 28, 2023
53.50
53.51
53.29
53.33
986,188
-0.18(-0.33%)
Sep 27, 2023
53.60
53.65
53.51
53.51
634,098
-0.12(-0.22%)
Sep 26, 2023
53.63
53.68
53.59
53.63
692,444
-0.14(-0.25%)
Sep 25, 2023
53.87
53.76
53.70
53.76
573,241
-0.38(-0.70%)
Sep 22, 2023
54.03
54.14
53.98
54.14
571,389
+0.13(+0.23%)
Sep 21, 2023
54.10
54.10
53.97
54.02
970,382
-0.45(-0.82%)
Sep 20, 2023
54.45
54.52
54.38
54.47
205,505
+0.05(+0.09%)
Sep 19, 2023
54.44
54.50
54.40
54.42
203,263
-0.10(-0.18%)
Sep 18, 2023
54.49
54.51
54.43
54.51
295,882
+0.09(+0.16%)
Sep 15, 2023
54.47
54.48
54.42
54.43
239,979
-0.06(-0.11%)
Sep 14, 2023
54.48
54.54
54.43
54.49
224,108
-0.13(-0.23%)
Sep 13, 2023
54.60
54.65
54.58
54.61
295,912
+0.09(+0.16%)
Sep 12, 2023
54.50
54.56
54.46
54.52
775,649
+0.05(+0.09%)
Sep 11, 2023
54.46
54.55
54.46
54.48
195,329
+0.07(+0.13%)
Sep 08, 2023
54.52
54.61
54.41
54.41
133,077
-0.05(-0.09%)
Sep 07, 2023
54.58
54.58
54.44
54.46
250,119
-0.17(-0.30%)
Sep 06, 2023
54.60
54.62
54.52
54.62
167,350
+0.08(+0.14%)
Sep 05, 2023
54.56
54.62
54.51
54.54
434,654
-0.09(-0.16%)
Sep 01, 2023
54.69
54.73
54.55
54.63
141,769
-0.07(-0.12%)
Aug 31, 2023
54.63
54.76
54.60
54.70
94,991
+0.05(+0.09%)
Aug 30, 2023
54.67
54.69
54.60
54.65
128,145
-0.08(-0.14%)
Aug 29, 2023
54.54
54.73
54.51
54.73
221,873
+0.15(+0.27%)
Aug 28, 2023
54.54
54.58
54.46
54.58
378,984
+0.12(+0.21%)
Aug 25, 2023
54.50
54.51
54.38
54.47
128,722
-0.06(-0.11%)
Aug 24, 2023
54.53
54.57
54.48
54.52
156,776
-0.06(-0.11%)
Aug 23, 2023
54.50
54.59
54.49
54.58
276,537
+0.12(+0.21%)
Aug 22, 2023
54.45
54.48
54.40
54.47
165,299
-0.02(-0.04%)
Aug 21, 2023
54.51
54.51
54.40
54.48
323,524
-0.17(-0.30%)
Aug 18, 2023
54.71
54.73
54.61
54.65
207,479
-0.14(-0.25%)
Aug 17, 2023
54.93
54.94
54.64
54.79
477,043
-0.11(-0.20%)
Aug 16, 2023
55.06
55.09
54.89
54.89
137,743
-0.15(-0.27%)
Aug 15, 2023
55.02
55.07
54.95
55.04
128,827
-0.03(-0.05%)
Aug 14, 2023
55.02
55.07
54.91
55.07
162,189
+0.18(+0.32%)
Aug 11, 2023
54.90
54.96
54.78
54.89
78,209
-0.14(-0.25%)
Aug 10, 2023
55.10
55.16
54.90
55.03
123,059
-0.02(-0.04%)
Aug 09, 2023
54.94
55.12
54.94
55.05
128,017
+0.09(+0.16%)
Aug 08, 2023
54.89
55.02
54.87
54.96
270,436
+0.10(+0.18%)
Aug 07, 2023
54.92
54.92
54.81
54.86
262,775
-0.12(-0.21%)
Aug 04, 2023
54.86
54.98
54.71
54.98
311,579
+0.22(+0.41%)
Aug 03, 2023
54.76
54.76
54.67
54.76
321,542
-0.32(-0.58%)
Aug 02, 2023
55.23
55.23
54.96
55.08
158,843
-0.17(-0.30%)
Aug 01, 2023
55.23
55.24
55.15
55.24
170,081
-0.02(-0.04%)
Jul 31, 2023
55.38
55.40
55.27
55.27
172,067
-0.11(-0.19%)
Jul 28, 2023
55.46
55.46
55.32
55.37
154,060
-0.01(-0.02%)
Jul 27, 2023
55.48
55.52
55.32
55.38
189,910
-0.22(-0.40%)
Jul 26, 2023
55.53
55.63
55.48
55.61
124,700
+0.11(+0.19%)
Jul 25, 2023
55.47
55.61
55.44
55.50
161,647
-0.11(-0.19%)
Jul 24, 2023
55.65
55.66
55.58
55.61
88,338
+0.08(+0.14%)
Jul 21, 2023
55.54
55.59
55.53
55.53
160,830
+0.03(+0.05%)
Jul 20, 2023
55.60
55.60
55.41
55.50
218,527
-0.11(-0.19%)
Jul 19, 2023
55.56
55.61
55.52
55.61
208,580
+0.13(+0.23%)
Jul 18, 2023
55.44
55.48
55.40
55.48
276,815
+0.12(+0.21%)
Jul 17, 2023
55.33
55.37
55.29
55.36
187,409
+0.00(+0.00%)
Jul 14, 2023
55.29
55.36
55.25
55.36
487,371
-0.04(-0.07%)
Jul 13, 2023
55.30
55.40
55.26
55.40
738,698
+0.20(+0.37%)
Jul 12, 2023
55.23
55.27
55.19
55.20
249,130
+0.09(+0.16%)
Jul 11, 2023
55.07
55.12
55.04
55.11
132,226
+0.04(+0.07%)
Jul 10, 2023
55.02
55.09
55.01
55.07
125,309
+0.05(+0.09%)
Jul 07, 2023
55.04
55.10
54.99
55.02
132,788
-0.03(-0.05%)
Jul 06, 2023
55.16
55.16
54.96
55.05
197,995
-0.15(-0.26%)
Jul 05, 2023
55.24
55.28
55.15
55.20
108,335
-0.03(-0.05%)
Jul 03, 2023
55.31
55.33
55.20
55.23
93,913
-0.03(-0.05%)
Jun 30, 2023
55.28
55.28
55.20
55.26
139,014
+0.08(+0.14%)
Jun 29, 2023
55.35
55.39
55.10
55.18
111,283
-0.16(-0.28%)
Jun 28, 2023
55.31
55.38
55.31
55.34
167,430
+0.01(+0.02%)
Jun 27, 2023
55.34
55.35
55.19
55.33
129,714
+0.02(+0.04%)
Jun 26, 2023
55.30
55.31
55.19
55.31
70,394
+0.01(+0.02%)
Jun 23, 2023
55.33
55.37
55.29
55.30
122,651
+0.10(+0.18%)
Jun 22, 2023
55.25
55.29
55.12
55.20
168,731
-0.08(-0.14%)
Jun 21, 2023
55.21
55.32
55.17
55.28
132,458
+0.00(+0.00%)
Jun 20, 2023
55.21
55.31
55.20
55.28
123,041
+0.08(+0.14%)
Jun 16, 2023
55.14
55.22
55.11
55.20
124,922
-0.02(-0.04%)
Jun 15, 2023
55.18
55.22
55.13
55.22
121,492
-0.07(-0.12%)
May 08, 2023
55.28
55.29
55.20
55.29
79,005
-0.12(-0.21%)
May 05, 2023
55.34
55.40
55.28
55.40
95,989
+0.05(+0.09%)
May 04, 2023
55.30
55.46
55.25
55.36
131,789
+0.04(+0.07%)
May 03, 2023
55.28
55.33
55.23
55.32
197,407
+0.08(+0.14%)
May 02, 2023
55.26
55.26
55.01
55.24
161,830
+0.14(+0.25%)
May 01, 2023
55.26
55.26
55.01
55.10
119,137
-0.21(-0.37%)
Apr 28, 2023
55.30
55.31
55.23
55.31
94,341
+0.20(+0.37%)
Apr 27, 2023
55.16
55.21
55.10
55.11
85,587
-0.07(-0.12%)
Apr 26, 2023
55.36
55.38
55.15
55.17
88,602
-0.22(-0.40%)
Apr 25, 2023
55.28
55.41
55.28
55.40
145,380
+0.19(+0.35%)
Apr 24, 2023
55.13
55.20
55.08
55.20
139,010
+0.15(+0.28%)
Apr 21, 2023
55.07
55.32
54.92
55.05
159,588
+0.04(+0.07%)
Apr 20, 2023
55.03
55.07
54.99
55.01
193,847
+0.03(+0.05%)
Apr 19, 2023
55.04
55.04
54.90
54.98
104,684
-0.15(-0.26%)
Apr 18, 2023
55.34
55.34
55.13
55.13
111,811
-0.43(-0.78%)
Apr 17, 2023
55.66
55.70
55.51
55.56
175,077
-0.06(-0.10%)
Apr 14, 2023
55.88
55.88
55.62
55.62
91,380
-0.16(-0.29%)
Apr 13, 2023
55.98
55.99
55.77
55.78
115,099
-0.18(-0.33%)
Apr 12, 2023
55.98
55.98
55.80
55.97
88,880
+0.13(+0.23%)
Apr 11, 2023
55.78
55.84
55.74
55.84
113,427
+0.11(+0.19%)
Apr 10, 2023
55.69
55.73
55.62
55.73
640,871
-0.03(-0.05%)
Apr 06, 2023
55.63
55.76
55.63
55.76
142,253
+0.05(+0.09%)
Apr 05, 2023
55.68
55.76
55.66
55.71
169,222
+0.17(+0.31%)
Apr 04, 2023
55.42
55.55
55.39
55.54
193,787
+0.14(+0.26%)
Apr 03, 2023
55.37
55.48
55.37
55.40
214,290
-0.01(-0.03%)
Mar 31, 2023
55.38
55.41
55.33
55.41
146,956
+0.07(+0.12%)
Mar 30, 2023
55.24
55.34
55.23
55.34
137,618
+0.17(+0.31%)
Mar 29, 2023
55.17
55.33
55.17
55.17
2,942,694
-0.04(-0.07%)
Mar 28, 2023
55.08
55.29
55.08
55.21
776,633
+0.16(+0.30%)
Mar 27, 2023
55.07
55.09
55.00
55.04
126,843
-0.05(-0.09%)
Mar 24, 2023
55.20
55.20
55.03
55.09
125,083
+0.11(+0.19%)
Mar 23, 2023
54.95
55.12
54.95
54.99
85,695
-0.02(-0.04%)
Mar 22, 2023
54.91
55.07
54.82
55.01
109,350
+0.20(+0.37%)
Mar 21, 2023
54.91
54.91
54.72
54.80
64,185
-0.06(-0.11%)
Mar 20, 2023
54.95
55.03
54.85
54.86
138,641
-0.25(-0.46%)
Mar 17, 2023
55.12
55.17
55.07
55.11
236,267
+0.20(+0.37%)
Mar 16, 2023
54.89
54.94
54.76
54.91
109,617
-0.01(-0.02%)
Mar 15, 2023
55.01
55.08
54.73
54.92
150,995
+0.34(+0.62%)
Mar 14, 2023
54.57
54.64
54.44
54.58
149,700
-0.12(-0.21%)
Mar 13, 2023
54.57
54.81
54.57
54.70
269,081
+0.09(+0.16%)
Mar 10, 2023
54.45
54.62
54.42
54.61
282,090
+0.33(+0.60%)
Mar 09, 2023
54.16
54.32
54.15
54.28
112,796
+0.21(+0.39%)
Mar 08, 2023
54.03
54.10
54.01
54.07
115,506
+0.05(+0.09%)
Mar 07, 2023
53.97
54.13
53.91
54.02
260,515
+0.08(+0.14%)
Mar 06, 2023
54.00
54.02
53.91
53.94
112,001
-0.03(-0.05%)
Mar 03, 2023
54.01
54.03
53.90
53.97
125,015
+0.09(+0.16%)
Mar 02, 2023
53.81
53.91
53.78
53.89
158,747
+0.03(+0.05%)
Mar 01, 2023
53.95
54.01
53.86
53.86
191,765
-0.23(-0.42%)
Feb 28, 2023
53.97
54.09
53.94
54.09
95,584
+0.12(+0.21%)
Feb 27, 2023
53.94
54.01
53.89
53.97
110,941
+0.15(+0.29%)
Feb 24, 2023
53.90
53.90
53.80
53.82
249,369
-0.25(-0.46%)
Feb 23, 2023
53.92
54.08
53.92
54.07
251,855
+0.16(+0.30%)
Feb 22, 2023
53.94
53.99
53.85
53.90
265,077
-0.02(-0.04%)
Feb 21, 2023
53.99
53.99
53.83
53.92
282,267
-0.23(-0.43%)
Feb 17, 2023
54.23
54.25
54.15
54.15
147,824
-0.25(-0.46%)
Feb 16, 2023
54.68
54.68
54.36
54.40
255,104
-0.32(-0.58%)
Feb 15, 2023
54.88
54.88
54.68
54.72
178,761
-0.25(-0.46%)
Feb 14, 2023
54.91
54.97
54.83
54.97
157,306
-0.07(-0.12%)
Feb 13, 2023
55.02
55.06
54.96
55.04
120,557
+0.04(+0.07%)
Feb 10, 2023
55.08
55.08
54.92
55.00
110,318
-0.05(-0.09%)
Feb 09, 2023
55.13
55.13
54.99
55.05
168,202
-0.07(-0.12%)
Feb 08, 2023
55.13
55.13
55.06
55.12
128,888
-0.06(-0.10%)
Feb 07, 2023
55.16
55.19
55.06
55.17
290,645
+0.04(+0.07%)
Feb 06, 2023
55.23
55.26
55.14
55.14
237,948
-0.21(-0.38%)
Feb 03, 2023
55.40
55.42
55.32
55.35
249,583
-0.15(-0.28%)
Feb 02, 2023
55.61
55.68
55.50
55.50
258,662
+0.00(+0.00%)
Feb 01, 2023
55.42
55.54
55.30
55.50
284,738
+0.19(+0.34%)
Jan 31, 2023
55.40
55.40
55.23
55.32
341,499
+0.07(+0.12%)
Jan 30, 2023
55.32
55.33
55.25
55.25
134,335
-0.02(-0.03%)
Jan 27, 2023
55.32
55.32
55.24
55.27
146,873
-0.02(-0.03%)
Jan 26, 2023
55.36
55.41
55.29
55.29
149,051
-0.07(-0.12%)
Jan 25, 2023
55.40
55.42
55.31
55.35
498,554
-0.09(-0.16%)
Jan 24, 2023
55.32
55.44
55.28
55.44
250,188
+0.19(+0.35%)
Jan 23, 2023
55.32
55.36
55.21
55.25
244,472
-0.10(-0.17%)
Jan 20, 2023
55.36
55.40
55.30
55.34
171,777
-0.08(-0.14%)
Jan 19, 2023
55.38
55.45
55.33
55.42
195,425
+0.04(+0.07%)
Jan 18, 2023
55.35
55.43
55.34
55.38
193,697
+0.17(+0.31%)
Jan 17, 2023
55.13
55.21
55.08
55.21
239,473
+0.12(+0.21%)
Jan 13, 2023
55.15
55.18
55.07
55.09
150,768
-0.05(-0.09%)
Jan 12, 2023
55.02
55.15
55.00
55.14
249,197
+0.21(+0.39%)
Jan 11, 2023
54.82
54.97
54.82
54.93
123,943
+0.17(+0.32%)
Jan 10, 2023
54.75
54.79
54.66
54.76
179,348
+0.06(+0.11%)
Jan 09, 2023
54.64
54.77
54.64
54.70
191,696
+0.12(+0.23%)
Jan 06, 2023
54.40
54.64
54.40
54.57
308,436
+0.17(+0.32%)
Jan 05, 2023
54.42
54.49
54.36
54.40
163,808
+0.02(+0.04%)
Jan 04, 2023
54.39
54.46
54.37
54.38
223,868
+0.20(+0.37%)
Jan 03, 2023
54.18
54.25
54.17
54.18
306,813
+0.24(+0.45%)
Dec 30, 2022
54.04
54.07
53.94
53.94
540,288
-0.16(-0.30%)
Dec 29, 2022
54.09
54.10
54.01
54.10
367,376
+0.10(+0.18%)
Dec 28, 2022
54.12
54.16
53.99
54.01
363,522
-0.08(-0.14%)
Dec 27, 2022
54.05
54.11
53.98
54.08
393,014
-0.10(-0.18%)
Dec 23, 2022
54.05
54.22
54.05
54.18
316,712
+0.03(+0.05%)
Dec 22, 2022
54.18
54.23
54.10
54.15
375,611
-0.05(-0.09%)
Dec 21, 2022
54.24
54.28
54.15
54.20
592,960
-0.05(-0.09%)
Dec 20, 2022
54.37
54.37
54.19
54.25
380,733
-0.15(-0.28%)
Dec 19, 2022
54.46
54.46
54.35
54.40
387,873
-0.16(-0.30%)
Dec 16, 2022
54.50
54.60
54.37
54.57
366,109
-0.05(-0.09%)
Dec 15, 2022
54.62
54.62
54.55
54.61
672,085
-0.06(-0.11%)
Dec 14, 2022
54.66
54.68
54.49
54.67
444,226
-0.03(-0.05%)
Dec 13, 2022
54.76
54.76
54.62
54.70
464,939
+0.29(+0.53%)
Dec 12, 2022
54.55
54.56
54.41
54.41
502,031
-0.10(-0.18%)
Dec 09, 2022
54.62
54.62
54.42
54.51
352,904
-0.04(-0.07%)
Dec 08, 2022
54.71
54.71
54.53
54.55
653,777
-0.16(-0.30%)
Dec 07, 2022
54.57
54.71
54.52
54.71
471,558
+0.16(+0.30%)
Dec 06, 2022
54.48
54.58
54.46
54.55
325,587
+0.13(+0.25%)
Dec 05, 2022
54.40
54.51
54.38
54.41
285,636
-0.09(-0.16%)
Dec 02, 2022
54.44
54.52
54.33
54.50
395,905
+0.05(+0.09%)
Dec 01, 2022
54.35
54.48
54.35
54.45
534,529
+0.07(+0.14%)
Nov 30, 2022
54.16
54.38
54.15
54.38
358,829
+0.19(+0.35%)
Nov 29, 2022
53.97
54.19
53.97
54.18
333,530
+0.16(+0.30%)
Nov 28, 2022
53.97
54.02
53.88
54.02
705,831
+0.04(+0.07%)
Nov 25, 2022
53.96
53.98
53.89
53.98
84,114
+0.06(+0.11%)
Nov 23, 2022
53.88
53.94
53.84
53.92
206,195
+0.15(+0.29%)
Nov 22, 2022
53.69
53.79
53.66
53.77
311,169
+0.17(+0.32%)
Nov 21, 2022
53.66
53.68
53.54
53.60
335,307
-0.01(-0.02%)
Nov 18, 2022
53.61
53.64
53.52
53.61
420,407
+0.04(+0.07%)
Nov 17, 2022
53.50
53.61
53.42
53.57
502,565
+0.12(+0.23%)
Nov 16, 2022
53.25
53.45
53.25
53.45
404,399
+0.28(+0.52%)
Nov 15, 2022
53.02
53.17
52.99
53.17
406,892
+0.35(+0.65%)
Nov 14, 2022
52.99
52.99
52.81
52.82
373,031
-0.15(-0.29%)
Nov 11, 2022
52.93
53.04
52.93
52.97
282,725
+0.01(+0.02%)
Nov 10, 2022
52.72
52.99
52.71
52.97
561,052
+0.69(+1.32%)
Nov 09, 2022
52.19
52.28
52.12
52.27
603,283
+0.06(+0.11%)
Nov 08, 2022
52.06
52.22
52.06
52.22
998,685
+0.28(+0.54%)
Nov 07, 2022
52.02
52.05
51.94
51.94
354,099
+0.00(+0.00%)
Nov 04, 2022
51.99
52.04
51.92
51.94
301,332
-0.03(-0.06%)
Nov 03, 2022
51.96
52.02
51.89
51.97
390,471
-0.10(-0.18%)
Nov 02, 2022
52.06
52.25
51.99
52.06
382,476
+0.10(+0.18%)
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
.