California Muni Bond Ishares ETF (NY: CMF )

56.72 +0.10 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 53.84 53.89 53.77 53.80 1,104,423 -0.10(-0.18%)
Apr 28, 2022 53.84 53.91 53.81 53.89 1,679,493 -0.05(-0.09%)
Apr 27, 2022 53.87 53.99 53.80 53.94 860,432 +0.09(+0.16%)
Apr 26, 2022 53.97 53.99 53.83 53.85 411,285 -0.03(-0.05%)
Apr 25, 2022 54.01 54.05 53.85 53.88 1,754,555 -0.03(-0.05%)
Apr 22, 2022 53.99 54.05 53.90 53.91 629,885 -0.04(-0.07%)
Apr 21, 2022 54.16 54.19 53.93 53.95 893,207 -0.12(-0.23%)
Apr 20, 2022 53.88 54.18 53.88 54.07 917,045 +0.28(+0.51%)
Apr 19, 2022 54.02 54.16 53.76 53.80 795,688 -0.22(-0.41%)
Apr 18, 2022 54.23 54.26 54.02 54.02 798,757 -0.12(-0.23%)
Apr 14, 2022 54.45 54.45 54.14 54.14 730,780 -0.24(-0.44%)
Apr 13, 2022 54.50 54.60 54.38 54.38 355,580 -0.10(-0.19%)
Apr 12, 2022 54.61 54.67 54.41 54.48 425,064 +0.03(+0.05%)
Apr 11, 2022 54.87 54.88 54.44 54.46 1,001,016 -0.29(-0.52%)
Apr 08, 2022 54.87 54.87 54.74 54.74 509,073 -0.20(-0.36%)
Apr 07, 2022 55.08 55.08 54.87 54.94 530,724 -0.13(-0.24%)
Apr 06, 2022 55.16 55.24 54.99 55.08 856,363 -0.14(-0.26%)
Apr 05, 2022 55.39 55.43 55.22 55.22 297,201 -0.17(-0.31%)
Apr 04, 2022 55.45 55.51 55.38 55.39 426,223 -0.03(-0.05%)
Apr 01, 2022 55.42 55.48 55.41 55.42 187,301 -0.00(-0.00%)
Mar 31, 2022 55.40 55.54 55.40 55.42 375,600 -0.02(-0.03%)
Mar 30, 2022 55.32 55.44 55.31 55.44 332,918 +0.11(+0.21%)
Mar 29, 2022 55.30 55.39 55.25 55.33 392,821 +0.03(+0.05%)
Mar 28, 2022 55.41 55.45 55.17 55.30 854,515 -0.13(-0.24%)
Mar 25, 2022 55.50 55.53 55.34 55.43 941,846 -0.20(-0.36%)
Mar 24, 2022 55.61 55.64 55.58 55.63 271,990 -0.15(-0.27%)
Mar 23, 2022 55.86 55.86 55.69 55.78 252,122 -0.06(-0.10%)
Mar 22, 2022 55.86 55.94 55.74 55.84 444,902 -0.09(-0.15%)
Mar 21, 2022 56.08 56.14 55.92 55.93 527,415 -0.29(-0.52%)
Mar 18, 2022 56.18 56.23 56.14 56.22 277,576 +0.04(+0.07%)
Mar 17, 2022 56.17 56.18 56.09 56.18 431,707 +0.11(+0.20%)
Mar 16, 2022 55.99 56.14 55.94 56.07 308,856 +0.10(+0.19%)
Mar 15, 2022 55.96 56.03 55.93 55.96 294,174 +0.00(+0.00%)
Mar 14, 2022 56.30 56.32 55.93 55.96 736,033 -0.57(-1.01%)
Mar 11, 2022 56.67 56.67 56.41 56.54 541,912 -0.07(-0.12%)
Mar 10, 2022 56.80 56.80 56.55 56.60 418,514 -0.13(-0.24%)
Mar 09, 2022 56.78 56.84 56.71 56.74 280,559 -0.07(-0.12%)
Mar 08, 2022 56.91 56.95 56.75 56.80 377,767 -0.28(-0.48%)
Mar 07, 2022 57.14 57.14 57.04 57.08 344,245 -0.10(-0.17%)
Mar 04, 2022 57.12 57.21 57.12 57.17 346,997 -0.04(-0.07%)
Mar 03, 2022 57.33 57.33 57.14 57.21 240,037 -0.05(-0.08%)
Mar 02, 2022 57.44 57.44 57.26 57.26 167,639 -0.17(-0.30%)
Mar 01, 2022 57.30 57.44 57.27 57.43 214,626 +0.20(+0.34%)
Feb 28, 2022 57.24 57.29 57.23 57.24 408,721 +0.05(+0.08%)
Feb 25, 2022 57.35 57.21 57.12 57.19 334,037 -0.02(-0.03%)
Feb 24, 2022 57.32 57.36 57.21 57.21 512,018 +0.06(+0.10%)
Feb 23, 2022 57.23 57.23 57.08 57.15 221,557 -0.02(-0.03%)
Feb 22, 2022 57.17 57.25 57.13 57.17 762,241 +0.01(+0.02%)
Feb 18, 2022 57.16 0 +0.01(+0.02%)
Feb 17, 2022 57.02 57.15 57.02 57.15 287,705 +0.22(+0.38%)
Feb 16, 2022 56.91 57.02 56.71 56.93 338,550 +0.00(+0.00%)
Feb 15, 2022 56.92 56.98 56.89 56.93 247,380 -0.09(-0.15%)
Feb 14, 2022 57.16 57.16 57.00 57.02 398,564 -0.13(-0.23%)
Feb 11, 2022 57.30 57.31 57.07 57.15 494,868 +0.00(+0.00%)
Feb 10, 2022 57.54 57.54 57.13 57.15 261,224 -0.41(-0.71%)
Feb 09, 2022 57.52 57.63 57.52 57.56 162,342 +0.02(+0.03%)
Feb 08, 2022 57.64 57.64 57.51 57.54 168,607 -0.19(-0.33%)
Feb 07, 2022 57.70 57.74 57.62 57.73 232,344 +0.10(+0.17%)
Feb 04, 2022 57.75 57.76 57.61 57.63 497,457 -0.18(-0.31%)
Feb 03, 2022 57.68 57.83 57.82 130,866 +0.10(+0.16%)
Feb 02, 2022 57.74 57.83 57.70 57.72 190,542 +0.11(+0.20%)
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.