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 (%)
Sep 29, 2023 54.11 54.19 54.07 54.14 931,744 +0.19(+0.35%)
Sep 28, 2023 54.12 54.14 53.91 53.96 974,801 -0.18(-0.33%)
Sep 27, 2023 54.22 54.27 54.13 54.13 626,777 -0.12(-0.22%)
Sep 26, 2023 54.25 54.30 54.21 54.25 684,449 -0.14(-0.25%)
Sep 25, 2023 54.50 54.39 54.32 54.39 566,622 -0.39(-0.70%)
Sep 22, 2023 54.66 54.78 54.61 54.78 564,792 +0.13(+0.23%)
Sep 21, 2023 54.74 54.74 54.60 54.65 959,178 -0.45(-0.82%)
Sep 20, 2023 55.08 55.16 55.02 55.10 203,133 +0.05(+0.09%)
Sep 19, 2023 55.07 55.13 55.03 55.05 200,916 -0.10(-0.18%)
Sep 18, 2023 55.12 55.15 55.06 55.15 292,465 +0.09(+0.16%)
Sep 15, 2023 55.10 55.11 55.05 55.06 237,209 -0.06(-0.11%)
Sep 14, 2023 55.11 55.18 55.06 55.12 221,521 -0.13(-0.23%)
Sep 13, 2023 55.24 55.29 55.22 55.25 292,496 +0.09(+0.16%)
Sep 12, 2023 55.13 55.20 55.09 55.16 766,693 +0.05(+0.09%)
Sep 11, 2023 55.09 55.19 55.09 55.11 193,074 +0.07(+0.13%)
Sep 08, 2023 55.16 55.25 55.04 55.04 131,541 -0.05(-0.09%)
Sep 07, 2023 55.22 55.22 55.07 55.09 247,231 -0.17(-0.30%)
Sep 06, 2023 55.24 55.26 55.16 55.26 165,418 +0.08(+0.14%)
Sep 05, 2023 55.20 55.26 55.14 55.18 429,636 -0.09(-0.16%)
Sep 01, 2023 55.33 55.37 55.19 55.27 140,133 -0.07(-0.12%)
Aug 31, 2023 55.27 55.40 55.24 55.34 93,895 +0.05(+0.09%)
Aug 30, 2023 55.31 55.33 55.24 55.29 126,666 -0.08(-0.14%)
Aug 29, 2023 55.18 55.37 55.15 55.37 219,313 +0.15(+0.27%)
Aug 28, 2023 55.18 55.22 55.09 55.22 374,611 +0.12(+0.21%)
Aug 25, 2023 55.14 55.15 55.01 55.10 127,236 -0.06(-0.11%)
Aug 24, 2023 55.17 55.21 55.11 55.16 154,967 -0.06(-0.11%)
Aug 23, 2023 55.14 55.23 55.12 55.22 273,346 +0.12(+0.21%)
Aug 22, 2023 55.08 55.12 55.03 55.10 163,391 -0.02(-0.04%)
Aug 21, 2023 55.15 55.15 55.03 55.12 319,791 -0.17(-0.30%)
Aug 18, 2023 55.35 55.37 55.25 55.29 205,085 -0.14(-0.25%)
Aug 17, 2023 55.57 55.58 55.28 55.43 471,539 -0.11(-0.20%)
Aug 16, 2023 55.70 55.73 55.53 55.53 136,154 -0.15(-0.27%)
Aug 15, 2023 55.66 55.71 55.59 55.68 127,341 -0.03(-0.05%)
Aug 14, 2023 55.66 55.71 55.55 55.71 160,317 +0.18(+0.32%)
Aug 11, 2023 55.54 55.60 55.42 55.53 77,306 -0.14(-0.25%)
Aug 10, 2023 55.74 55.80 55.54 55.67 121,639 -0.02(-0.04%)
Aug 09, 2023 55.58 55.76 55.58 55.69 126,540 +0.09(+0.16%)
Aug 08, 2023 55.53 55.66 55.52 55.60 267,315 +0.10(+0.18%)
Aug 07, 2023 55.56 55.56 55.45 55.51 259,743 -0.12(-0.21%)
Aug 04, 2023 55.50 55.62 55.35 55.62 307,983 +0.23(+0.41%)
Aug 03, 2023 55.40 55.40 55.31 55.40 317,831 -0.33(-0.58%)
Aug 02, 2023 55.88 55.88 55.60 55.72 157,010 -0.17(-0.30%)
Aug 01, 2023 55.87 55.89 55.79 55.89 168,119 -0.02(-0.04%)
Jul 31, 2023 56.03 56.04 55.91 55.91 170,083 -0.11(-0.19%)
Jul 28, 2023 56.11 56.11 55.97 56.02 152,283 -0.01(-0.02%)
Jul 27, 2023 56.13 56.17 55.97 56.03 187,720 -0.23(-0.40%)
Jul 26, 2023 56.18 56.27 56.13 56.26 123,262 +0.11(+0.19%)
Jul 25, 2023 56.12 56.26 56.09 56.15 159,783 -0.11(-0.19%)
Jul 24, 2023 56.29 56.31 56.23 56.26 87,319 +0.08(+0.14%)
Jul 21, 2023 56.19 56.24 56.18 56.18 158,976 +0.03(+0.05%)
Jul 20, 2023 56.25 56.25 56.06 56.15 216,007 -0.11(-0.19%)
Jul 19, 2023 56.21 56.26 56.17 56.26 206,174 +0.13(+0.23%)
Jul 18, 2023 56.09 56.13 56.05 56.13 273,622 +0.12(+0.21%)
Jul 17, 2023 55.98 56.02 55.94 56.01 185,248 +0.00(+0.00%)
Jul 14, 2023 55.93 56.01 55.89 56.01 481,751 -0.04(-0.07%)
Jul 13, 2023 55.94 56.05 55.90 56.05 730,179 +0.21(+0.37%)
Jul 12, 2023 55.87 55.91 55.83 55.84 246,257 +0.09(+0.16%)
Jul 11, 2023 55.71 55.76 55.68 55.75 130,702 +0.04(+0.07%)
Jul 10, 2023 55.66 55.73 55.65 55.71 123,864 +0.05(+0.09%)
Jul 07, 2023 55.68 55.74 55.64 55.66 131,257 -0.03(-0.05%)
Jul 06, 2023 55.80 55.80 55.61 55.69 195,711 -0.15(-0.26%)
Jul 05, 2023 55.88 55.93 55.79 55.84 107,085 -0.03(-0.05%)
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.