Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

57.25 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.79 58.89 58.79 58.85 91,973 -0.03(-0.05%)
Jan 28, 2021 58.83 58.89 58.83 58.87 49,048 +0.00(+0.00%)
Jan 27, 2021 58.83 58.87 58.81 58.87 104,975 +0.07(+0.11%)
Jan 26, 2021 58.72 58.81 58.70 58.81 86,897 +0.10(+0.17%)
Jan 25, 2021 58.68 58.72 58.68 58.71 100,317 +0.02(+0.03%)
Jan 22, 2021 58.66 58.69 58.61 58.69 128,956 +0.06(+0.10%)
Jan 21, 2021 58.63 58.65 58.59 58.63 84,978 +0.01(+0.01%)
Jan 20, 2021 58.56 58.62 58.56 58.62 90,223 +0.02(+0.03%)
Jan 19, 2021 58.55 58.61 58.55 58.60 110,531 +0.06(+0.10%)
Jan 15, 2021 58.49 58.58 58.44 58.55 104,515 +0.01(+0.02%)
Jan 14, 2021 58.54 58.54 58.49 58.54 101,161 -0.03(-0.05%)
Jan 13, 2021 58.49 58.57 58.48 58.57 73,229 +0.09(+0.16%)
Jan 12, 2021 58.47 58.52 58.47 58.47 139,291 -0.03(-0.05%)
Jan 11, 2021 58.54 58.54 58.47 58.50 136,111 -0.04(-0.06%)
Jan 08, 2021 58.63 58.63 58.50 58.54 115,985 -0.10(-0.17%)
Jan 07, 2021 58.66 58.67 58.61 58.64 147,537 +0.00(+0.00%)
Jan 06, 2021 58.64 58.72 58.64 58.64 177,733 +0.00(+0.00%)
Jan 05, 2021 58.63 58.74 58.60 58.64 93,487 +0.02(+0.03%)
Jan 04, 2021 58.60 58.65 58.60 58.62 138,967 +0.01(+0.02%)
Dec 31, 2020 58.61 58.61 58.61 90,497 +0.01(+0.02%)
Dec 30, 2020 58.58 58.67 58.58 58.60 90,497 -0.07(-0.11%)
Dec 29, 2020 58.65 58.68 58.61 58.67 112,387 +0.02(+0.03%)
Dec 28, 2020 58.65 58.65 58.60 58.65 100,171 -0.01(-0.02%)
Dec 24, 2020 58.58 58.67 58.58 58.66 65,603 +0.07(+0.13%)
Dec 23, 2020 58.58 58.62 58.58 58.58 74,942 -0.04(-0.06%)
Dec 22, 2020 58.55 58.62 58.55 58.62 56,788 +0.01(+0.02%)
Dec 21, 2020 58.62 58.62 58.58 58.61 65,996 -0.01(-0.02%)
Dec 18, 2020 58.55 58.63 58.54 58.62 94,546 +0.08(+0.14%)
Dec 17, 2020 58.62 58.62 58.42 58.54 140,906 -0.08(-0.13%)
Dec 16, 2020 58.60 58.61 58.54 58.61 100,576 +0.09(+0.16%)
Dec 15, 2020 58.53 58.61 58.52 58.52 78,219 -0.07(-0.11%)
Dec 14, 2020 58.53 58.60 58.53 58.59 67,625 +0.01(+0.02%)
Dec 11, 2020 58.58 58.58 58.52 58.58 226,926 +0.00(+0.00%)
Dec 10, 2020 58.59 58.59 58.53 58.58 62,904 +0.03(+0.05%)
Dec 09, 2020 58.55 58.56 58.52 58.55 118,474 +0.00(+0.00%)
Dec 08, 2020 58.51 58.55 58.48 58.55 170,225 +0.04(+0.06%)
Dec 07, 2020 58.53 58.53 58.48 58.51 108,653 +0.05(+0.08%)
Dec 04, 2020 58.49 58.49 58.43 58.47 126,344 -0.04(-0.07%)
Dec 03, 2020 58.50 58.51 58.46 58.51 108,905 +0.07(+0.13%)
Dec 02, 2020 58.41 58.45 58.40 58.43 123,143 -0.00(-0.01%)
Dec 01, 2020 58.47 58.48 58.42 58.44 182,593 -0.05(-0.09%)
Nov 30, 2020 58.50 58.51 58.49 58.49 77,193 -0.01(-0.02%)
Nov 27, 2020 58.51 58.53 58.47 58.50 67,827 +0.06(+0.10%)
Nov 25, 2020 58.46 58.47 58.43 58.44 48,371 +0.01(+0.02%)
Nov 24, 2020 58.48 58.48 58.42 58.43 149,206 -0.05(-0.08%)
Nov 23, 2020 58.43 58.49 58.43 58.48 96,433 +0.01(+0.02%)
Nov 20, 2020 58.42 58.52 58.42 58.47 142,749 +0.10(+0.17%)
Nov 19, 2020 58.28 58.39 58.28 58.37 49,939 +0.13(+0.23%)
Nov 18, 2020 58.30 58.30 58.19 58.24 89,193 +0.04(+0.07%)
Nov 17, 2020 58.13 58.23 58.13 58.20 57,288 +0.11(+0.18%)
Nov 16, 2020 58.05 58.15 58.05 58.09 93,997 -0.03(-0.05%)
Nov 13, 2020 58.07 58.15 58.07 58.12 70,837 +0.07(+0.12%)
Nov 12, 2020 58.03 58.07 58.01 58.05 77,247 +0.02(+0.03%)
Nov 11, 2020 58.00 58.06 58.00 58.03 52,046 +0.03(+0.05%)
Nov 10, 2020 58.00 58.04 57.96 58.00 64,949 +0.04(+0.07%)
Nov 09, 2020 57.98 57.99 57.93 57.96 102,301 -0.04(-0.07%)
Nov 06, 2020 58.08 58.08 58.00 58.00 78,684 +0.00(+0.00%)
Nov 05, 2020 57.92 58.06 57.92 58.00 100,162 +0.06(+0.10%)
Nov 04, 2020 57.91 57.97 57.89 57.95 91,381 +0.36(+0.63%)
Nov 03, 2020 57.59 57.59 57.51 57.59 85,596 +0.01(+0.02%)
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.