California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.84 51.98 51.84 51.98 111,026 +0.13(+0.25%)
Jan 30, 2018 51.91 51.91 51.82 51.84 145,356 -0.09(-0.17%)
Jan 29, 2018 52.03 52.03 51.90 51.93 78,932 -0.12(-0.22%)
Jan 26, 2018 52.12 52.12 52.00 52.05 65,805 -0.09(-0.17%)
Jan 25, 2018 52.10 52.18 52.06 52.13 89,620 +0.07(+0.14%)
Jan 24, 2018 52.09 52.11 52.03 52.06 89,861 -0.04(-0.08%)
Jan 23, 2018 52.19 52.19 52.10 52.11 98,182 +0.04(+0.08%)
Jan 22, 2018 52.16 52.18 52.03 52.06 103,982 -0.02(-0.03%)
Jan 19, 2018 52.13 52.19 52.08 52.08 97,313 +0.00(+0.00%)
Jan 18, 2018 52.18 52.21 52.07 52.08 161,194 -0.05(-0.09%)
Jan 17, 2018 52.18 52.25 52.10 52.13 52,858 -0.03(-0.06%)
Jan 16, 2018 52.14 52.20 52.13 52.16 85,448 +0.03(+0.06%)
Jan 12, 2018 52.13 52.13 52.13 0 -0.03(-0.05%)
Jan 11, 2018 52.21 52.21 52.13 52.16 63,589 -0.00(-0.01%)
Jan 10, 2018 52.10 52.22 52.06 52.16 81,275 -0.04(-0.07%)
Jan 09, 2018 52.38 52.38 52.20 52.20 78,161 -0.16(-0.31%)
Jan 08, 2018 52.43 52.43 52.35 52.36 100,389 +0.01(+0.02%)
Jan 05, 2018 52.38 52.42 52.31 52.35 64,929 -0.04(-0.08%)
Jan 04, 2018 52.24 52.41 52.24 52.39 47,948 -0.05(-0.09%)
Jan 03, 2018 52.43 52.43 52.29 52.43 66,276 +0.10(+0.19%)
Jan 02, 2018 52.30 52.30 52.25 52.34 76,701 +0.04(+0.07%)
Dec 29, 2017 52.30 52.30 52.30 0 -0.08(-0.15%)
Dec 28, 2017 52.41 52.41 52.27 52.38 58,007 +0.08(+0.15%)
Dec 27, 2017 52.28 52.36 52.25 52.30 73,876 +0.07(+0.14%)
Dec 26, 2017 52.13 52.23 52.03 52.23 68,289 +0.02(+0.04%)
Dec 22, 2017 52.05 52.24 52.01 52.21 100,132 +0.17(+0.32%)
Dec 21, 2017 51.99 52.05 51.96 52.04 44,921 +0.03(+0.05%)
Dec 20, 2017 52.04 52.11 51.86 52.01 84,304 +0.00(+0.00%)
Dec 19, 2017 52.18 52.20 51.99 52.01 105,248 -0.21(-0.41%)
Dec 18, 2017 52.25 52.31 52.21 52.23 131,871 -0.02(-0.03%)
Dec 15, 2017 52.28 52.34 52.23 52.24 41,493 +0.02(+0.03%)
Dec 14, 2017 52.30 52.44 52.23 52.23 127,818 -0.15(-0.29%)
Dec 13, 2017 52.22 52.39 52.14 52.38 79,007 +0.22(+0.42%)
Dec 12, 2017 52.04 52.17 52.04 52.16 142,494 -0.04(-0.08%)
Dec 11, 2017 52.23 52.30 52.13 52.20 80,046 -0.07(-0.14%)
Dec 08, 2017 52.42 52.42 52.20 52.27 56,176 -0.26(-0.50%)
Dec 07, 2017 52.46 52.54 52.44 52.54 50,596 -0.07(-0.13%)
Dec 06, 2017 52.32 52.61 52.32 52.61 99,873 +0.35(+0.66%)
Dec 05, 2017 52.00 52.26 52.00 52.26 43,860 +0.27(+0.52%)
Dec 04, 2017 52.00 52.09 52.00 51.99 48,152 -0.05(-0.10%)
Dec 01, 2017 51.97 52.08 51.87 52.04 57,019 +0.16(+0.30%)
Nov 30, 2017 51.70 51.89 51.65 51.89 57,708 +0.19(+0.37%)
Nov 29, 2017 51.74 51.74 51.68 51.70 99,340 -0.14(-0.26%)
Nov 28, 2017 51.90 51.90 51.81 51.83 37,863 -0.06(-0.12%)
Nov 27, 2017 52.01 52.01 51.87 51.89 38,738 -0.06(-0.12%)
Nov 24, 2017 51.96 52.00 51.95 51.96 13,746 -0.08(-0.15%)
Nov 22, 2017 52.09 52.13 52.00 52.03 72,094 -0.11(-0.20%)
Nov 21, 2017 52.22 52.26 52.10 52.14 59,167 -0.08(-0.15%)
Nov 20, 2017 52.23 52.23 52.13 52.22 28,396 +0.06(+0.12%)
Nov 17, 2017 52.21 52.21 52.11 52.16 27,429 -0.10(-0.19%)
Nov 16, 2017 52.25 52.30 52.18 52.26 36,955 -0.07(-0.13%)
Nov 15, 2017 52.30 52.33 52.23 52.33 18,726 +0.12(+0.24%)
Nov 14, 2017 52.24 52.28 52.18 52.20 33,129 -0.08(-0.15%)
Nov 13, 2017 52.30 52.30 52.21 52.28 34,576 +0.00(+0.00%)
Nov 10, 2017 52.29 52.31 52.22 52.28 40,413 -0.16(-0.30%)
Nov 09, 2017 52.47 52.49 52.41 52.44 35,431 -0.04(-0.08%)
Nov 08, 2017 52.47 52.51 52.41 52.48 29,418 +0.04(+0.07%)
Nov 07, 2017 52.33 52.45 52.31 52.45 30,526 +0.16(+0.30%)
Nov 06, 2017 52.26 52.33 52.25 52.29 57,430 +0.06(+0.11%)
Nov 03, 2017 52.20 52.32 52.16 52.24 38,575 +0.05(+0.11%)
Nov 02, 2017 52.16 52.21 52.15 52.18 25,402 +0.13(+0.25%)
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.