California Muni Bond Ishares ETF (NY: CMF )

61.76 USD -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:46 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 119.32 119.33 119.06 119.28 37,407 +0.22(+0.18%)
Jan 28, 2016 119.17 119.17 118.86 119.06 26,477 -0.03(-0.03%)
Jan 27, 2016 119.21 119.21 118.94 119.09 30,898 +0.21(+0.18%)
Jan 26, 2016 119.17 119.17 118.88 118.88 23,363 -0.27(-0.23%)
Jan 25, 2016 119.19 119.19 119.12 119.15 11,605 +0.04(+0.03%)
Jan 22, 2016 119.30 119.36 118.98 119.11 26,977 -0.23(-0.19%)
Jan 21, 2016 119.53 119.53 119.10 119.34 39,230 -0.09(-0.08%)
Jan 20, 2016 119.38 119.48 119.25 119.43 51,065 +0.33(+0.28%)
Jan 19, 2016 119.08 119.18 118.96 119.10 30,042 -0.15(-0.13%)
Jan 15, 2016 119.16 119.25 119.25 119.25 23,600 +0.36(+0.31%)
Jan 14, 2016 119.04 119.04 118.77 118.89 16,700 -0.10(-0.08%)
Jan 13, 2016 118.95 118.99 118.85 118.99 44,695 +0.04(+0.03%)
Jan 12, 2016 118.90 119.07 118.78 118.95 22,303 +0.03(+0.03%)
Jan 11, 2016 119.05 119.05 118.90 118.92 17,031 -0.17(-0.14%)
Jan 08, 2016 119.12 119.16 118.92 119.09 20,607 +0.05(+0.04%)
Jan 07, 2016 119.10 119.16 118.94 119.04 51,973 -0.07(-0.06%)
Jan 06, 2016 118.80 119.11 118.74 119.11 38,052 +0.56(+0.47%)
Jan 05, 2016 118.44 118.55 118.39 118.55 18,541 +0.13(+0.11%)
Jan 04, 2016 118.46 118.50 118.32 118.42 17,051 +0.27(+0.23%)
Dec 31, 2015 117.97 118.15 118.15 118.15 11,400 +0.00(+0.00%)
Dec 30, 2015 118.15 118.19 118.07 118.15 14,939 -0.00(-0.00%)
Dec 29, 2015 117.91 118.24 117.91 118.15 18,073 +0.07(+0.06%)
Dec 28, 2015 118.10 118.17 118.00 118.08 10,541 -0.09(-0.08%)
Dec 24, 2015 118.08 118.17 118.17 118.17 8,400 -0.12(-0.10%)
Dec 23, 2015 118.21 118.33 118.21 118.29 10,385 +0.16(+0.14%)
Dec 22, 2015 118.21 118.37 118.00 118.13 42,230 -0.10(-0.08%)
Dec 21, 2015 118.29 118.33 118.15 118.23 23,694 +0.02(+0.02%)
Dec 18, 2015 118.08 118.32 118.03 118.21 24,943 +0.18(+0.15%)
Dec 17, 2015 117.90 118.19 117.73 118.03 75,837 +0.58(+0.49%)
Dec 16, 2015 117.71 117.74 117.37 117.45 15,057 -0.30(-0.25%)
Dec 15, 2015 117.95 117.95 117.65 117.75 14,710 +0.06(+0.05%)
Dec 14, 2015 118.04 118.06 117.60 117.69 28,391 -0.35(-0.30%)
Dec 11, 2015 117.90 118.12 117.90 118.04 12,596 +0.33(+0.28%)
Dec 10, 2015 117.84 117.84 117.58 117.71 6,612 +0.08(+0.07%)
Dec 09, 2015 117.75 117.90 117.56 117.63 16,502 -0.15(-0.13%)
Dec 08, 2015 117.69 117.90 117.53 117.78 17,829 +0.25(+0.21%)
Dec 07, 2015 117.50 117.69 117.45 117.53 20,694 -0.13(-0.11%)
Dec 04, 2015 117.43 117.68 117.43 117.66 24,272 +0.00(+0.00%)
Dec 03, 2015 117.69 117.69 117.40 117.66 18,168 +0.01(+0.01%)
Dec 02, 2015 117.69 117.69 117.62 117.65 27,332 +0.07(+0.06%)
Dec 01, 2015 117.52 117.68 117.51 117.58 17,936 -0.03(-0.03%)
Nov 30, 2015 117.69 117.69 117.55 117.61 11,536 -0.07(-0.06%)
Nov 27, 2015 117.53 117.68 117.53 117.68 887 +0.06(+0.05%)
Nov 25, 2015 117.62 117.62 117.62 117.62 14,400 -0.03(-0.03%)
Nov 24, 2015 117.75 117.75 117.44 117.65 16,765 -0.10(-0.08%)
Nov 23, 2015 117.53 117.75 117.33 117.75 23,976 +0.29(+0.25%)
Nov 20, 2015 117.50 117.55 117.23 117.46 12,579 +0.07(+0.06%)
Nov 19, 2015 117.10 117.50 117.10 117.38 17,882 +0.22(+0.19%)
Nov 18, 2015 116.97 117.21 116.97 117.16 12,376 +0.19(+0.16%)
Nov 17, 2015 116.84 117.10 116.75 116.97 39,125 +0.20(+0.17%)
Nov 16, 2015 116.90 116.90 116.65 116.77 6,839 +0.01(+0.01%)
Nov 13, 2015 116.56 116.89 116.56 116.76 24,279 +0.21(+0.18%)
Nov 12, 2015 116.55 116.80 116.34 116.55 51,913 +0.25(+0.21%)
Nov 11, 2015 116.37 116.54 116.28 116.30 10,714 -0.12(-0.10%)
Nov 10, 2015 116.44 116.55 116.38 116.42 18,347 +0.04(+0.03%)
Nov 09, 2015 116.56 116.60 116.38 116.38 5,628 -0.15(-0.13%)
Nov 06, 2015 116.82 116.82 116.52 116.53 29,218 -0.33(-0.28%)
Nov 05, 2015 117.05 117.05 116.80 116.86 26,768 -0.18(-0.15%)
Nov 04, 2015 116.89 117.12 116.89 117.04 19,084 +0.21(+0.18%)
Nov 03, 2015 117.06 117.07 116.82 116.83 19,203 -0.19(-0.16%)
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.