California Muni Bond Ishares ETF (NY: CMF )

57.50 +0.02 (+0.04%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.99 50.06 50.06 50.06 26,904 +0.00(+0.00%)
Dec 30, 2015 50.06 50.08 50.03 50.06 35,256 -0.00(-0.00%)
Dec 29, 2015 49.96 50.10 49.96 50.06 42,653 +0.03(+0.06%)
Dec 28, 2015 50.04 50.07 50.00 50.03 24,877 -0.04(-0.08%)
Dec 24, 2015 50.03 50.07 50.07 50.07 19,824 +0.05(+0.09%)
Dec 23, 2015 49.99 50.04 49.99 50.03 24,556 +0.07(+0.14%)
Dec 22, 2015 49.99 50.06 49.90 49.96 99,856 -0.04(-0.08%)
Dec 21, 2015 50.03 50.04 49.97 50.00 56,026 +0.01(+0.02%)
Dec 18, 2015 49.94 50.04 49.92 49.99 58,979 +0.08(+0.15%)
Dec 17, 2015 49.86 49.98 49.79 49.92 179,323 +0.25(+0.49%)
Dec 16, 2015 49.78 49.79 49.64 49.67 35,603 -0.13(-0.25%)
Dec 15, 2015 49.88 49.88 49.76 49.80 34,783 +0.02(+0.05%)
Dec 14, 2015 49.92 49.93 49.73 49.77 67,133 -0.15(-0.30%)
Dec 11, 2015 49.86 49.95 49.86 49.92 29,784 +0.14(+0.28%)
Dec 10, 2015 49.84 49.84 49.73 49.78 15,634 +0.03(+0.07%)
Dec 09, 2015 49.80 49.86 49.72 49.75 39,020 -0.06(-0.13%)
Dec 08, 2015 49.77 49.86 49.70 49.81 42,158 +0.11(+0.21%)
Dec 07, 2015 49.69 49.77 49.67 49.70 48,932 -0.05(-0.11%)
Dec 04, 2015 49.66 49.77 49.66 49.76 57,393 +0.00(+0.00%)
Dec 03, 2015 49.77 49.77 49.65 49.76 42,959 +0.00(+0.01%)
Dec 02, 2015 49.77 49.77 49.74 49.76 64,628 +0.03(+0.06%)
Dec 01, 2015 49.70 49.77 49.70 49.73 42,411 +0.09(+0.18%)
Nov 30, 2015 49.67 49.67 49.61 49.63 27,334 -0.03(-0.06%)
Nov 27, 2015 49.60 49.66 49.60 49.66 2,101 +0.03(+0.05%)
Nov 25, 2015 49.64 49.64 49.64 49.64 34,120 -0.01(-0.03%)
Nov 24, 2015 49.69 49.69 49.56 49.65 39,724 -0.04(-0.08%)
Nov 23, 2015 49.60 49.69 49.52 49.69 56,811 +0.12(+0.25%)
Nov 20, 2015 49.59 49.61 49.48 49.57 29,805 +0.03(+0.06%)
Nov 19, 2015 49.42 49.59 49.42 49.54 42,371 +0.09(+0.19%)
Nov 18, 2015 49.36 49.47 49.36 49.45 29,324 +0.08(+0.16%)
Nov 17, 2015 49.31 49.42 49.27 49.36 92,706 +0.08(+0.17%)
Nov 16, 2015 49.34 49.34 49.23 49.28 16,205 +0.00(+0.01%)
Nov 13, 2015 49.19 49.33 49.19 49.28 57,529 +0.09(+0.18%)
Nov 12, 2015 49.19 49.29 49.10 49.19 123,008 +0.11(+0.21%)
Nov 11, 2015 49.11 49.18 49.07 49.08 25,386 -0.05(-0.10%)
Nov 10, 2015 49.14 49.19 49.12 49.13 43,473 +0.02(+0.03%)
Nov 09, 2015 49.19 49.21 49.12 49.12 13,335 -0.06(-0.13%)
Nov 06, 2015 49.30 49.30 49.17 49.18 69,232 -0.14(-0.28%)
Nov 05, 2015 49.40 49.40 49.29 49.32 63,426 -0.08(-0.15%)
Nov 04, 2015 49.33 49.43 49.33 49.39 45,219 +0.09(+0.18%)
Nov 03, 2015 49.40 49.41 49.30 49.31 45,501 -0.08(-0.16%)
Nov 02, 2015 49.36 49.39 49.30 49.39 19,382 -0.06(-0.12%)
Oct 30, 2015 49.41 49.44 49.35 49.44 27,531 +0.08(+0.17%)
Oct 29, 2015 49.46 49.46 49.30 49.36 68,844 +0.00(+0.01%)
Oct 28, 2015 49.48 49.48 49.32 49.36 21,270 -0.06(-0.13%)
Oct 27, 2015 49.45 49.45 49.36 49.42 33,150 +0.01(+0.01%)
Oct 26, 2015 49.35 49.44 49.35 49.41 27,106 +0.07(+0.14%)
Oct 23, 2015 49.37 49.38 49.31 49.34 25,275 -0.05(-0.11%)
Oct 22, 2015 49.44 49.44 49.31 49.40 39,390 -0.04(-0.08%)
Oct 21, 2015 49.43 49.48 49.39 49.44 56,284 +0.08(+0.16%)
Oct 20, 2015 49.36 49.36 49.28 49.36 36,332 -0.03(-0.07%)
Oct 19, 2015 49.40 49.41 49.32 49.39 35,973 -0.00(-0.01%)
Oct 16, 2015 49.45 49.46 49.36 49.39 31,911 +0.04(+0.08%)
Oct 15, 2015 49.43 49.45 49.34 49.36 31,294 -0.11(-0.23%)
Oct 14, 2015 49.35 49.49 49.35 49.47 14,000 +0.11(+0.22%)
Oct 13, 2015 49.44 49.44 49.26 49.36 15,937 -0.09(-0.18%)
Oct 12, 2015 49.34 49.48 49.30 49.45 73,060 +0.13(+0.27%)
Oct 09, 2015 49.35 49.41 49.31 49.31 24,634 -0.01(-0.03%)
Oct 08, 2015 49.46 49.46 49.32 49.33 37,044 -0.05(-0.09%)
Oct 07, 2015 49.35 49.44 49.26 49.37 172,240 -0.09(-0.19%)
Oct 06, 2015 49.36 49.49 49.32 49.47 61,075 +0.19(+0.38%)
Oct 05, 2015 49.40 49.41 49.28 49.28 36,455 -0.16(-0.32%)
Oct 02, 2015 49.48 49.49 49.36 49.44 10,650 +0.15(+0.30%)
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.