iShares California Muni Bond ETF (CMF) Historical Stock Data
57.05 ↓0.04 (-0.07%)
As of May 6, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, CMF is down 0.00% a day on average. There have been 15 days where iShares California Muni Bond ETF closed green and 15 days where CMF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 56.98 | 57.09 | ↑$0.11 (0.19%) | 56.96 | 57.09 | 148.69K |
| 2024-05-03 | 56.97 | 56.95 | ↓$0.02 (-0.04%) | 56.90 | 56.99 | 188.55K |
| 2024-05-02 | 56.73 | 56.77 | ↑$0.04 (0.07%) | 56.73 | 56.81 | 299.19K |
| 2024-05-01 | 56.75 | 56.72 | ↓$0.03 (-0.05%) | 56.66 | 56.78 | 251.07K |
| 2024-04-30 | 56.79 | 56.75 | ↓$0.04 (-0.07%) | 56.71 | 56.79 | 224.63K |
| 2024-04-29 | 56.83 | 56.81 | ↓$0.02 (-0.04%) | 56.79 | 56.85 | 160.83K |
| 2024-04-26 | 56.76 | 56.68 | ↓$0.08 (-0.14%) | 56.68 | 56.83 | 152.52K |
| 2024-04-25 | 56.70 | 56.75 | ↑$0.05 (0.09%) | 56.68 | 56.75 | 143.75K |
| 2024-04-24 | 56.90 | 56.89 | ↓$0.01 (-0.02%) | 56.82 | 56.90 | 140.65K |
| 2024-04-23 | 56.90 | 56.92 | ↑$0.02 (0.04%) | 56.86 | 56.98 | 229.85K |
| 2024-04-22 | 56.92 | 56.93 | ↑$0.01 (0.02%) | 56.89 | 56.94 | 157.56K |
| 2024-04-19 | 57.00 | 56.91 | ↓$0.09 (-0.16%) | 56.88 | 57.00 | 247.85K |
| 2024-04-18 | 56.90 | 56.85 | ↓$0.05 (-0.09%) | 56.81 | 56.90 | 157.97K |
| 2024-04-17 | 56.76 | 56.93 | ↑$0.17 (0.30%) | 56.74 | 56.97 | 200.15K |
| 2024-04-16 | 56.82 | 56.81 | ↓$0.01 (-0.02%) | 56.71 | 56.85 | 387.28K |
| 2024-04-15 | 56.85 | 56.84 | ↓$0.01 (-0.02%) | 56.72 | 56.86 | 148.21K |
| 2024-04-12 | 56.87 | 56.91 | ↑$0.04 (0.07%) | 56.84 | 56.97 | 196.37K |
| 2024-04-11 | 56.65 | 56.70 | ↑$0.05 (0.09%) | 56.63 | 56.81 | 234.89K |
| 2024-04-10 | 56.75 | 56.76 | ↑$0.01 (0.02%) | 56.65 | 56.78 | 267.41K |
| 2024-04-09 | 56.96 | 57.03 | ↑$0.07 (0.12%) | 56.95 | 57.06 | 246.56K |
| 2024-04-08 | 56.82 | 56.83 | ↑$0.01 (0.02%) | 56.75 | 56.88 | 191.66K |
| 2024-04-05 | 56.85 | 56.81 | ↓$0.04 (-0.07%) | 56.80 | 56.93 | 201.96K |
| 2024-04-04 | 56.97 | 57.02 | ↑$0.05 (0.09%) | 56.91 | 57.02 | 232.44K |
| 2024-04-03 | 56.82 | 56.92 | ↑$0.10 (0.18%) | 56.79 | 56.93 | 314.85K |
| 2024-04-02 | 57.15 | 56.98 | ↓$0.17 (-0.30%) | 56.94 | 57.15 | 303.11K |
| 2024-04-01 | 57.28 | 57.24 | ↓$0.04 (-0.07%) | 57.14 | 57.28 | 354.61K |
| 2024-03-28 | 57.50 | 57.54 | ↑$0.04 (0.07%) | 57.43 | 57.54 | 184.66K |
| 2024-03-27 | 57.47 | 57.48 | ↑$0.01 (0.02%) | 57.42 | 57.53 | 245.52K |
| 2024-03-26 | 57.62 | 57.53 | ↓$0.09 (-0.16%) | 57.50 | 57.62 | 189.76K |
| 2024-03-25 | 57.72 | 57.62 | ↓$0.10 (-0.17%) | 57.60 | 57.72 | 337.49K |
Create an account or log in to view more rows.
$CMF only getting stronger
$CMF the redness has arrived
$CMF I don't know shit
but I know I'm holdin till I at least triple up
$CMF Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CMF already bouncing back.
$CMF gimme gimme
$CMF I bought the dip
$CMF I like the stock!
$CMF tomorrow will be an explosion day
I believe it!
$CMF LETS GOOOOOOOO!!!!!!!