Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

58.00 +0.11 (+0.19%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 57.98 58.02 57.95 58.00 146,872 +0.11(+0.19%)
Nov 27, 2024 57.85 57.94 57.84 57.89 268,028 +0.11(+0.19%)
Nov 26, 2024 57.71 57.78 57.64 57.78 306,173 +0.03(+0.05%)
Nov 25, 2024 57.73 57.80 57.62 57.75 629,138 +0.19(+0.33%)
Nov 22, 2024 57.56 57.58 57.52 57.56 293,391 +0.06(+0.10%)
Nov 21, 2024 57.51 57.57 57.45 57.50 339,269 -0.03(-0.05%)
Nov 20, 2024 57.43 57.55 57.43 57.53 265,601 +0.00(+0.00%)
Nov 19, 2024 57.49 57.54 57.48 57.53 396,836 +0.14(+0.24%)
Nov 18, 2024 57.43 57.47 57.35 57.39 493,280 -0.06(-0.10%)
Nov 15, 2024 57.29 57.53 57.29 57.45 425,751 +0.08(+0.14%)
Nov 14, 2024 57.43 57.48 57.35 57.37 588,554 -0.07(-0.12%)
Nov 13, 2024 57.46 57.64 57.42 57.44 914,808 +0.09(+0.16%)
Nov 12, 2024 57.36 57.40 57.21 57.35 1,124,941 -0.06(-0.10%)
Nov 11, 2024 57.30 57.48 57.30 57.41 725,976 -0.03(-0.05%)
Nov 08, 2024 57.17 57.45 57.17 57.44 1,264,991 +0.44(+0.77%)
Nov 07, 2024 56.91 57.00 56.87 57.00 1,665,224 +0.34(+0.60%)
Nov 06, 2024 56.70 56.81 56.59 56.66 1,236,264 -0.73(-1.27%)
Nov 05, 2024 57.29 57.39 57.26 57.39 705,368 +0.06(+0.10%)
Nov 04, 2024 57.29 57.33 57.23 57.33 267,888 +0.27(+0.47%)
Nov 01, 2024 57.22 57.24 57.04 57.06 293,924 -0.12(-0.21%)
Oct 31, 2024 57.18 57.26 57.10 57.18 204,019 +0.03(+0.05%)
Oct 30, 2024 57.17 57.21 57.08 57.15 191,647 +0.03(+0.05%)
Oct 29, 2024 57.05 57.14 56.97 57.12 527,471 -0.04(-0.07%)
Oct 28, 2024 57.12 57.23 57.12 57.16 416,119 +0.02(+0.04%)
Oct 25, 2024 57.10 57.24 57.10 57.14 229,426 +0.12(+0.21%)
Oct 24, 2024 56.99 57.02 56.86 57.02 1,358,392 +0.12(+0.21%)
Oct 23, 2024 57.24 57.24 56.87 56.90 1,495,934 -0.46(-0.80%)
Oct 22, 2024 57.54 57.54 57.33 57.36 775,362 -0.14(-0.24%)
Oct 21, 2024 57.63 57.64 57.50 57.50 173,971 -0.25(-0.43%)
Oct 18, 2024 57.74 57.77 57.68 57.75 281,929 +0.04(+0.07%)
Oct 17, 2024 57.64 57.73 57.64 57.71 262,651 -0.08(-0.14%)
Oct 16, 2024 57.75 57.79 57.71 57.79 236,768 +0.10(+0.17%)
Oct 15, 2024 57.62 57.71 57.62 57.69 285,938 +0.19(+0.33%)
Oct 14, 2024 57.40 57.51 57.40 57.50 125,752 -0.14(-0.24%)
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%)
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.