Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

57.25 +0.11 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 58.78 58.83 58.78 58.82 158,633 +0.02(+0.03%)
Jun 29, 2021 58.79 58.80 58.75 58.80 58,250 +0.01(+0.02%)
Jun 28, 2021 58.73 58.79 58.73 58.79 91,397 +0.07(+0.12%)
Jun 25, 2021 58.76 58.76 58.71 58.72 62,634 -0.03(-0.06%)
Jun 24, 2021 58.75 58.76 58.71 58.75 77,121 +0.04(+0.07%)
Jun 23, 2021 58.73 58.79 58.71 58.71 69,198 -0.11(-0.18%)
Jun 22, 2021 58.80 58.82 58.76 58.82 59,615 -0.01(-0.01%)
Jun 21, 2021 58.88 58.88 58.82 58.83 76,080 -0.03(-0.05%)
Jun 18, 2021 58.91 58.91 58.83 58.86 69,671 -0.02(-0.03%)
Jun 17, 2021 58.83 58.88 58.83 58.88 152,801 +0.03(+0.05%)
Jun 16, 2021 58.91 58.97 58.85 58.85 180,786 -0.14(-0.24%)
Jun 15, 2021 58.97 59.01 58.95 58.99 44,515 -0.02(-0.03%)
Jun 14, 2021 59.03 59.03 58.99 59.01 48,973 -0.02(-0.03%)
Jun 11, 2021 59.04 59.04 59.01 59.03 112,462 +0.02(+0.03%)
Jun 10, 2021 58.95 59.03 58.95 59.01 100,146 +0.02(+0.03%)
Jun 09, 2021 58.88 59.00 58.88 58.99 82,378 +0.14(+0.24%)
Jun 08, 2021 58.80 58.88 58.80 58.85 69,331 +0.06(+0.10%)
Jun 07, 2021 58.73 58.80 58.73 58.79 57,073 +0.01(+0.02%)
Jun 04, 2021 58.72 58.81 58.72 58.78 67,223 +0.05(+0.08%)
Jun 03, 2021 58.76 58.76 58.69 58.73 96,025 +0.03(+0.06%)
Jun 02, 2021 58.67 58.75 58.67 58.70 169,936 +0.01(+0.02%)
Jun 01, 2021 58.65 58.71 58.65 58.69 80,224 +0.01(+0.02%)
May 28, 2021 58.70 58.71 58.65 58.68 128,811 +0.02(+0.03%)
May 27, 2021 58.69 58.69 58.64 58.66 65,201 -0.04(-0.06%)
May 26, 2021 58.65 58.70 58.60 58.70 50,882 +0.07(+0.11%)
May 25, 2021 58.64 58.64 58.58 58.63 75,274 +0.09(+0.16%)
May 24, 2021 58.58 58.62 58.54 58.54 130,257 -0.08(-0.14%)
May 21, 2021 58.58 58.63 58.57 58.62 63,142 +0.07(+0.13%)
May 20, 2021 58.52 58.60 58.52 58.55 52,876 +0.04(+0.06%)
May 19, 2021 58.47 58.59 58.47 58.51 73,485 -0.08(-0.14%)
May 18, 2021 58.56 58.59 58.54 58.59 111,198 +0.00(+0.00%)
May 17, 2021 58.52 58.59 58.52 58.59 143,441 +0.07(+0.11%)
May 14, 2021 58.53 58.57 58.49 58.53 99,790 +0.01(+0.02%)
May 13, 2021 58.48 58.53 58.48 58.52 73,910 +0.01(+0.02%)
May 12, 2021 58.58 58.58 58.50 58.51 91,668 -0.11(-0.19%)
May 11, 2021 58.62 58.62 58.55 58.62 91,452 -0.01(-0.02%)
May 10, 2021 58.71 58.71 58.62 58.63 200,198 -0.03(-0.05%)
May 07, 2021 58.70 58.71 58.64 58.66 115,569 +0.05(+0.08%)
May 06, 2021 58.61 58.66 58.57 58.61 93,386 -0.02(-0.03%)
May 05, 2021 58.63 58.67 58.53 58.63 288,041 +0.03(+0.05%)
May 04, 2021 58.55 58.64 58.55 58.60 107,059 +0.05(+0.08%)
May 03, 2021 58.64 58.65 58.56 58.56 114,659 -0.06(-0.10%)
Apr 30, 2021 58.65 58.65 58.57 58.61 97,679 +0.01(+0.02%)
Apr 29, 2021 58.68 58.68 58.60 58.60 93,556 -0.07(-0.13%)
Apr 28, 2021 58.71 58.75 58.65 58.68 102,037 -0.06(-0.10%)
Apr 27, 2021 58.74 58.80 58.71 58.73 1,295,122 -0.01(-0.02%)
Apr 26, 2021 58.72 58.75 58.71 58.74 131,401 +0.02(+0.03%)
Apr 23, 2021 58.71 58.74 58.71 58.72 101,522 +0.00(+0.00%)
Apr 22, 2021 58.71 58.72 58.65 58.72 100,578 +0.07(+0.13%)
Apr 21, 2021 58.66 58.68 58.60 58.65 113,241 +0.03(+0.05%)
Apr 20, 2021 58.65 58.67 58.61 58.62 65,579 -0.02(-0.03%)
Apr 19, 2021 58.63 58.65 58.57 58.64 74,660 -0.01(-0.02%)
Apr 16, 2021 58.60 58.67 58.59 58.65 81,559 -0.02(-0.03%)
Apr 15, 2021 58.64 58.73 58.62 58.67 83,104 +0.17(+0.29%)
Apr 14, 2021 58.45 58.55 58.45 58.50 57,791 +0.01(+0.02%)
Apr 13, 2021 58.44 58.49 58.38 58.49 71,045 +0.09(+0.16%)
Apr 12, 2021 58.37 58.41 58.37 58.40 182,219 +0.03(+0.05%)
Apr 09, 2021 58.36 58.37 58.31 58.37 72,165 +0.06(+0.10%)
Apr 08, 2021 58.25 58.37 58.25 58.31 106,815 +0.07(+0.11%)
Apr 07, 2021 58.20 58.25 58.18 58.25 120,775 +0.05(+0.08%)
Apr 06, 2021 58.19 58.21 58.15 58.20 106,003 +0.07(+0.11%)
Apr 05, 2021 58.12 58.19 58.12 58.13 119,577 +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.