California Muni Bond Ishares ETF (NY: CMF )

57.64 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 57.60 57.64 57.56 57.64 163,871 +0.03(+0.05%)
Oct 10, 2024 57.58 57.67 57.56 57.61 156,993 +0.02(+0.03%)
Oct 09, 2024 57.61 57.64 57.54 57.59 150,967 -0.09(-0.16%)
Oct 08, 2024 57.68 57.73 57.63 57.68 178,954 -0.05(-0.09%)
Oct 07, 2024 57.77 57.77 57.67 57.73 335,352 -0.06(-0.10%)
Oct 04, 2024 57.86 57.92 57.76 57.79 392,428 -0.31(-0.53%)
Oct 03, 2024 58.04 58.10 58.03 58.10 236,231 +0.00(+0.00%)
Oct 02, 2024 58.01 58.10 57.99 58.10 220,482 +0.01(+0.02%)
Oct 01, 2024 58.06 58.14 58.06 58.09 195,178 +0.12(+0.21%)
Sep 30, 2024 58.03 58.04 57.94 57.97 192,795 -0.06(-0.10%)
Sep 27, 2024 57.93 58.04 57.93 58.03 188,218 +0.15(+0.26%)
Sep 26, 2024 57.90 57.91 57.83 57.88 153,123 +0.02(+0.03%)
Sep 25, 2024 57.92 57.92 57.83 57.86 132,444 -0.06(-0.10%)
Sep 24, 2024 57.83 57.92 57.81 57.92 140,601 +0.03(+0.05%)
Sep 23, 2024 57.87 57.92 57.79 57.89 116,757 -0.01(-0.02%)
Sep 20, 2024 57.82 57.94 57.81 57.90 130,395 +0.00(+0.00%)
Sep 19, 2024 57.84 57.90 57.80 57.90 139,052 -0.02(-0.03%)
Sep 18, 2024 57.83 57.98 57.76 57.92 207,584 +0.04(+0.07%)
Sep 17, 2024 57.89 57.95 57.86 57.88 170,908 -0.04(-0.07%)
Sep 16, 2024 57.90 57.92 57.86 57.92 185,227 +0.04(+0.07%)
Sep 13, 2024 57.86 57.88 57.82 57.88 188,765 +0.09(+0.16%)
Sep 12, 2024 57.78 57.80 57.72 57.79 183,311 -0.03(-0.05%)
Sep 11, 2024 57.81 57.87 57.75 57.82 198,526 -0.03(-0.05%)
Sep 10, 2024 57.72 57.85 57.72 57.85 332,758 +0.12(+0.21%)
Sep 09, 2024 57.73 57.77 57.69 57.73 176,917 -0.02(-0.03%)
Sep 06, 2024 57.70 57.78 57.63 57.75 268,376 +0.14(+0.24%)
Sep 05, 2024 57.64 57.64 57.55 57.61 218,340 +0.02(+0.03%)
Sep 04, 2024 57.48 57.59 57.48 57.59 327,978 +0.10(+0.17%)
Sep 03, 2024 57.54 57.54 57.45 57.49 295,496 +0.16(+0.28%)
Aug 30, 2024 57.39 57.41 57.32 57.33 174,281 -0.09(-0.16%)
Aug 29, 2024 57.38 57.42 57.28 57.42 200,831 +0.05(+0.09%)
Aug 28, 2024 57.41 57.41 57.34 57.37 232,048 -0.06(-0.10%)
Aug 27, 2024 57.45 57.46 57.37 57.43 202,827 -0.06(-0.10%)
Aug 26, 2024 57.52 57.52 57.45 57.49 209,972 -0.03(-0.05%)
Aug 23, 2024 57.36 57.52 57.33 57.52 254,254 +0.22(+0.38%)
Aug 22, 2024 57.38 57.38 57.25 57.30 163,357 -0.12(-0.21%)
Aug 21, 2024 57.40 57.47 57.37 57.42 164,085 -0.02(-0.03%)
Aug 20, 2024 57.39 57.44 57.33 57.44 171,395 +0.13(+0.23%)
Aug 19, 2024 57.32 57.41 57.31 57.31 165,567 +0.00(+0.00%)
Aug 16, 2024 57.28 57.33 57.26 57.31 165,101 +0.04(+0.07%)
Aug 15, 2024 57.25 57.29 57.23 57.27 222,914 -0.19(-0.33%)
Aug 14, 2024 57.36 57.51 57.36 57.46 265,064 +0.08(+0.14%)
Aug 13, 2024 57.30 57.41 57.30 57.38 233,954 +0.07(+0.12%)
Aug 12, 2024 57.19 57.32 57.16 57.31 112,407 +0.07(+0.12%)
Aug 09, 2024 57.24 57.24 57.13 57.24 281,020 +0.13(+0.23%)
Aug 08, 2024 57.28 57.28 57.09 57.11 375,635 -0.23(-0.40%)
Aug 07, 2024 57.55 57.57 57.29 57.34 176,756 -0.28(-0.48%)
Aug 06, 2024 57.67 57.67 57.51 57.62 4,331,875 -0.06(-0.10%)
Aug 05, 2024 57.70 57.79 57.62 57.68 170,651 +0.15(+0.26%)
Aug 02, 2024 57.51 57.56 57.44 57.53 285,803 +0.30(+0.52%)
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.