Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

57.11 -0.14 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.27 55.41 55.27 55.29 376,507 -0.02(-0.03%)
Mar 30, 2022 55.18 55.31 55.17 55.31 333,722 +0.11(+0.21%)
Mar 29, 2022 55.16 55.26 55.12 55.19 393,770 +0.03(+0.05%)
Mar 28, 2022 55.28 55.32 55.04 55.16 856,580 -0.13(-0.24%)
Mar 25, 2022 55.36 55.39 55.21 55.30 944,122 -0.20(-0.36%)
Mar 24, 2022 55.48 55.51 55.45 55.50 272,647 -0.15(-0.27%)
Mar 23, 2022 55.72 55.72 55.55 55.65 252,731 -0.06(-0.10%)
Mar 22, 2022 55.72 55.81 55.60 55.71 445,977 -0.09(-0.15%)
Mar 21, 2022 55.94 56.00 55.78 55.79 528,689 -0.29(-0.52%)
Mar 18, 2022 56.05 56.09 56.00 56.08 278,247 +0.04(+0.07%)
Mar 17, 2022 56.04 56.05 55.95 56.05 432,750 +0.11(+0.20%)
Mar 16, 2022 55.86 56.00 55.81 55.93 309,603 +0.10(+0.19%)
Mar 15, 2022 55.83 55.90 55.79 55.83 294,885 +0.00(+0.00%)
Mar 14, 2022 56.16 56.18 55.79 55.83 737,811 -0.57(-1.01%)
Mar 11, 2022 56.53 56.53 56.28 56.40 543,222 -0.07(-0.12%)
Mar 10, 2022 56.67 56.67 56.42 56.47 419,525 -0.13(-0.23%)
Mar 09, 2022 56.65 56.70 56.57 56.60 281,237 -0.07(-0.12%)
Mar 08, 2022 56.77 56.82 56.62 56.67 378,679 -0.28(-0.48%)
Mar 07, 2022 57.01 57.01 56.90 56.94 345,077 -0.10(-0.17%)
Mar 04, 2022 56.98 57.07 56.98 57.04 347,836 -0.04(-0.07%)
Mar 03, 2022 57.19 57.19 57.00 57.07 240,617 -0.05(-0.08%)
Mar 02, 2022 57.30 57.30 57.12 57.12 168,044 -0.17(-0.30%)
Mar 01, 2022 57.16 57.30 57.13 57.29 215,145 +0.19(+0.34%)
Feb 28, 2022 57.11 57.15 57.09 57.10 409,708 +0.05(+0.08%)
Feb 25, 2022 57.21 57.07 56.98 57.05 334,844 -0.02(-0.03%)
Feb 24, 2022 57.18 57.22 57.07 57.07 513,255 +0.06(+0.10%)
Feb 23, 2022 57.09 57.09 56.95 57.01 222,092 -0.02(-0.03%)
Feb 22, 2022 57.03 57.12 56.99 57.03 764,083 +0.01(+0.02%)
Feb 18, 2022 57.02 0 +0.01(+0.02%)
Feb 17, 2022 56.88 57.01 56.88 57.01 288,400 +0.22(+0.38%)
Feb 16, 2022 56.77 56.88 56.58 56.79 339,368 +0.00(+0.00%)
Feb 15, 2022 56.78 56.84 56.76 56.79 247,978 -0.09(-0.15%)
Feb 14, 2022 57.02 57.02 56.86 56.88 399,527 -0.13(-0.23%)
Feb 11, 2022 57.16 57.17 56.94 57.01 496,064 +0.00(+0.00%)
Feb 10, 2022 57.40 57.40 56.99 57.01 261,855 -0.41(-0.71%)
Feb 09, 2022 57.38 57.50 57.38 57.42 162,734 +0.02(+0.03%)
Feb 08, 2022 57.51 57.51 57.37 57.40 169,015 -0.19(-0.33%)
Feb 07, 2022 57.56 57.60 57.48 57.59 232,905 +0.09(+0.17%)
Feb 04, 2022 57.61 57.63 57.47 57.50 498,659 -0.18(-0.31%)
Feb 03, 2022 57.54 57.70 57.68 131,183 +0.09(+0.16%)
Feb 02, 2022 57.60 57.69 57.56 57.58 191,003 +0.11(+0.20%)
Feb 01, 2022 57.37 57.51 57.37 57.47 190,222 +0.18(+0.31%)
Jan 31, 2022 57.19 57.34 57.29 220,915 +0.05(+0.08%)
Jan 28, 2022 57.37 57.37 57.19 57.24 682,965 -0.17(-0.30%)
Jan 27, 2022 57.63 57.64 57.39 57.41 646,122 -0.17(-0.30%)
Jan 26, 2022 57.73 57.78 57.58 57.58 255,353 -0.20(-0.34%)
Jan 25, 2022 57.89 57.91 57.73 57.78 385,685 -0.04(-0.07%)
Jan 24, 2022 58.05 58.06 57.81 57.82 644,324 -0.23(-0.39%)
Jan 21, 2022 58.14 58.17 58.04 58.05 237,842 -0.12(-0.21%)
Jan 20, 2022 58.17 58.22 58.16 58.17 268,259 -0.03(-0.05%)
Jan 19, 2022 58.27 58.27 58.19 58.20 554,038 +0.00(+0.00%)
Jan 18, 2022 58.34 58.36 58.19 58.20 576,860 -0.19(-0.32%)
Jan 14, 2022 58.39 0 -0.12(-0.21%)
Jan 13, 2022 58.45 58.53 58.45 58.51 56,259 +0.01(+0.02%)
Jan 12, 2022 58.47 58.53 58.47 58.50 68,335 -0.01(-0.02%)
Jan 11, 2022 58.53 58.53 58.45 58.51 310,279 -0.06(-0.10%)
Jan 10, 2022 58.68 58.68 58.55 58.57 154,785 -0.17(-0.28%)
Jan 07, 2022 58.77 58.78 58.71 58.73 82,610 -0.04(-0.07%)
Jan 06, 2022 58.85 58.85 58.77 58.78 89,731 -0.10(-0.18%)
Jan 05, 2022 59.00 59.00 58.87 58.88 110,824 -0.06(-0.10%)
Jan 04, 2022 58.99 59.00 58.91 58.94 130,927 -0.08(-0.13%)
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.