California Muni Bond Ishares ETF (NY: CMF )

58.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 49.55 49.69 49.69 49.69 34,600 +0.14(+0.29%)
Dec 30, 2014 49.50 49.65 49.48 49.54 40,489 +0.10(+0.20%)
Dec 29, 2014 55.33 55.33 49.34 49.45 60,520 -9.35(-15.91%)
Dec 26, 2014 49.38 58.80 49.29 58.80 112,553 +9.41(+19.04%)
Dec 24, 2014 49.37 49.39 49.39 49.39 14,456 -0.03(-0.06%)
Dec 23, 2014 49.52 49.52 49.41 49.42 33,204 -0.09(-0.19%)
Dec 22, 2014 49.49 49.55 49.45 49.52 26,522 +0.09(+0.18%)
Dec 19, 2014 49.44 49.48 49.39 49.43 32,078 -0.04(-0.09%)
Dec 18, 2014 49.51 49.53 49.37 49.47 60,505 -0.01(-0.03%)
Dec 17, 2014 49.62 49.62 49.48 49.48 29,577 -0.15(-0.31%)
Dec 16, 2014 49.69 49.70 49.57 49.64 34,440 +0.07(+0.14%)
Dec 15, 2014 49.61 49.61 49.47 49.57 39,190 -0.05(-0.09%)
Dec 12, 2014 49.57 49.64 49.50 49.61 37,928 +0.12(+0.24%)
Dec 11, 2014 49.53 49.55 49.42 49.50 45,939 -0.09(-0.18%)
Dec 10, 2014 49.37 49.59 49.37 49.59 25,615 +0.16(+0.32%)
Dec 09, 2014 49.40 49.48 49.38 49.43 41,607 +0.11(+0.23%)
Dec 08, 2014 49.32 49.40 49.26 49.32 41,847 +0.05(+0.09%)
Dec 05, 2014 49.32 49.32 49.26 49.27 37,923 -0.04(-0.09%)
Dec 04, 2014 49.29 49.40 49.24 49.31 18,956 +0.00(+0.00%)
Dec 03, 2014 49.30 49.33 49.27 49.31 33,798 +0.07(+0.15%)
Dec 02, 2014 49.28 49.28 49.24 49.24 17,521 -0.05(-0.09%)
Dec 01, 2014 49.29 49.40 49.28 49.29 84,835 -0.07(-0.15%)
Nov 28, 2014 49.29 49.39 49.29 49.36 6,861 +0.07(+0.14%)
Nov 26, 2014 49.26 49.29 49.29 49.29 21,612 +0.03(+0.07%)
Nov 25, 2014 49.24 49.26 49.22 49.26 36,152 +0.03(+0.07%)
Nov 24, 2014 49.20 49.23 49.14 49.23 37,923 -0.01(-0.02%)
Nov 21, 2014 49.19 49.23 49.16 49.23 27,628 +0.05(+0.10%)
Nov 20, 2014 49.21 49.26 49.16 49.18 49,102 +0.06(+0.13%)
Nov 19, 2014 49.10 49.18 49.08 49.12 15,912 -0.06(-0.12%)
Nov 18, 2014 49.16 49.18 49.14 49.18 24,139 +0.05(+0.10%)
Nov 17, 2014 49.17 49.17 49.09 49.13 51,570 -0.05(-0.11%)
Nov 14, 2014 49.15 49.19 49.11 49.18 32,390 -0.02(-0.05%)
Nov 13, 2014 49.18 49.22 49.11 49.20 30,295 +0.05(+0.09%)
Nov 12, 2014 49.28 49.28 49.16 49.16 33,344 -0.03(-0.05%)
Nov 11, 2014 49.23 49.23 49.15 49.19 43,597 +0.04(+0.09%)
Nov 10, 2014 49.22 49.22 49.10 49.14 100,803 -0.07(-0.14%)
Nov 07, 2014 49.14 49.22 49.04 49.21 42,215 +0.11(+0.21%)
Nov 06, 2014 49.15 49.15 49.08 49.11 40,985 -0.10(-0.20%)
Nov 05, 2014 49.20 49.20 49.09 49.20 26,640 -0.02(-0.04%)
Nov 04, 2014 49.26 49.26 49.17 49.23 69,380 -0.03(-0.06%)
Nov 03, 2014 49.33 49.34 49.22 49.26 40,842 -0.15(-0.30%)
Oct 31, 2014 49.26 49.42 49.26 49.41 39,283 -0.01(-0.03%)
Oct 30, 2014 49.39 49.43 49.33 49.42 31,230 +0.03(+0.06%)
Oct 29, 2014 49.48 49.48 49.36 49.39 20,723 +0.01(+0.02%)
Oct 28, 2014 49.43 49.43 49.32 49.38 50,827 +0.03(+0.05%)
Oct 27, 2014 49.40 49.46 49.34 49.35 62,663 -0.05(-0.10%)
Oct 24, 2014 49.36 49.41 49.28 49.41 24,720 +0.03(+0.05%)
Oct 23, 2014 49.30 49.41 49.27 49.38 24,373 -0.01(-0.02%)
Oct 22, 2014 49.48 49.48 49.36 49.39 32,291 -0.07(-0.14%)
Oct 21, 2014 49.54 49.54 49.38 49.46 95,703 -0.14(-0.28%)
Oct 20, 2014 49.75 49.75 49.53 49.60 39,112 -0.13(-0.26%)
Oct 17, 2014 49.80 49.80 49.61 49.73 61,821 -0.03(-0.05%)
Oct 16, 2014 49.94 49.94 49.69 49.75 91,017 -0.09(-0.19%)
Oct 15, 2014 49.94 50.10 49.80 49.85 66,363 +0.11(+0.22%)
Oct 14, 2014 49.58 49.81 49.58 49.74 80,931 +0.13(+0.26%)
Oct 13, 2014 49.54 49.69 49.54 49.61 31,844 +0.08(+0.17%)
Oct 10, 2014 49.55 49.57 49.48 49.52 11,931 +0.05(+0.10%)
Oct 09, 2014 49.33 49.51 49.33 49.48 97,094 +0.10(+0.20%)
Oct 08, 2014 49.32 49.42 49.32 49.38 21,743 +0.07(+0.14%)
Oct 07, 2014 49.22 49.34 49.22 49.31 25,132 +0.08(+0.17%)
Oct 06, 2014 49.20 49.25 49.18 49.23 59,323 +0.02(+0.05%)
Oct 03, 2014 49.12 49.21 49.12 49.21 15,771 +0.01(+0.03%)
Oct 02, 2014 49.06 49.20 49.06 49.20 41,830 +0.04(+0.08%)
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.