California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 51.96 52.01 51.93 51.96 51,267 -0.06(-0.11%)
Sep 29, 2016 51.96 52.04 51.96 52.02 45,676 -0.00(-0.01%)
Sep 28, 2016 51.97 52.05 51.97 52.02 86,458 -0.01(-0.03%)
Sep 27, 2016 51.99 52.10 51.96 52.04 57,101 +0.08(+0.15%)
Sep 26, 2016 51.95 51.99 51.95 51.96 45,346 -0.00(-0.00%)
Sep 23, 2016 51.94 52.00 51.90 51.96 96,409 +0.02(+0.04%)
Sep 22, 2016 51.91 51.96 51.88 51.94 57,882 +0.04(+0.07%)
Sep 21, 2016 51.85 51.94 51.85 51.90 36,016 -0.00(-0.01%)
Sep 20, 2016 51.92 51.93 51.90 51.90 42,981 -0.00(-0.00%)
Sep 19, 2016 51.93 51.93 51.90 51.91 64,209 -0.02(-0.04%)
Sep 16, 2016 51.95 51.95 51.90 51.93 93,524 +0.00(+0.01%)
Sep 15, 2016 51.93 51.96 51.91 51.92 166,880 -0.03(-0.05%)
Sep 14, 2016 51.99 51.99 51.92 51.95 97,112 +0.00(+0.01%)
Sep 13, 2016 52.04 52.05 51.90 51.94 93,554 -0.09(-0.17%)
Sep 12, 2016 52.10 52.10 52.03 52.03 128,859 -0.07(-0.13%)
Sep 09, 2016 52.15 52.17 52.09 52.10 99,542 -0.08(-0.16%)
Sep 08, 2016 52.22 52.22 52.17 52.19 103,035 -0.03(-0.07%)
Sep 07, 2016 52.25 52.25 52.18 52.22 80,410 -0.04(-0.07%)
Sep 06, 2016 52.24 52.29 52.23 52.26 140,317 +0.02(+0.04%)
Sep 02, 2016 52.25 52.24 52.24 52.24 51,332 -0.03(-0.05%)
Sep 01, 2016 52.27 52.33 52.24 52.27 97,026 -0.09(-0.17%)
Aug 31, 2016 52.34 52.38 52.34 52.36 78,225 +0.01(+0.02%)
Aug 30, 2016 52.34 52.40 52.34 52.35 26,035 -0.01(-0.02%)
Aug 29, 2016 52.38 52.45 52.33 52.36 89,794 +0.04(+0.08%)
Aug 26, 2016 52.34 52.36 52.31 52.32 61,652 +0.00(+0.01%)
Aug 25, 2016 52.35 52.40 52.31 52.32 107,009 +0.00(+0.00%)
Aug 24, 2016 52.31 52.36 52.30 52.31 37,606 +0.01(+0.01%)
Aug 23, 2016 52.36 52.36 52.29 52.31 57,095 +0.02(+0.03%)
Aug 22, 2016 52.39 52.39 52.17 52.29 209,457 -0.03(-0.07%)
Aug 19, 2016 52.33 52.35 52.30 52.33 58,129 +0.02(+0.03%)
Aug 18, 2016 52.32 52.37 52.29 52.31 52,959 +0.02(+0.04%)
Aug 17, 2016 52.25 52.33 52.25 52.29 60,199 +0.02(+0.04%)
Aug 16, 2016 52.37 52.37 52.22 52.27 51,629 -0.01(-0.01%)
Aug 15, 2016 52.26 52.30 52.19 52.27 67,175 +0.00(+0.01%)
Aug 12, 2016 52.25 52.29 52.19 52.27 58,141 +0.11(+0.21%)
Aug 11, 2016 52.20 52.22 52.16 52.16 89,631 -0.03(-0.06%)
Aug 10, 2016 52.18 52.20 52.14 52.19 43,869 +0.06(+0.12%)
Aug 09, 2016 52.09 52.19 52.09 52.13 100,751 +0.00(+0.01%)
Aug 08, 2016 52.15 52.19 52.08 52.13 107,558 +0.03(+0.05%)
Aug 05, 2016 52.17 52.17 52.09 52.10 54,470 -0.07(-0.14%)
Aug 04, 2016 52.10 52.24 52.10 52.18 34,188 +0.06(+0.12%)
Aug 03, 2016 52.13 52.13 52.05 52.12 24,836 +0.10(+0.19%)
Aug 02, 2016 52.12 52.13 52.01 52.02 118,315 -0.20(-0.39%)
Aug 01, 2016 52.05 52.22 52.05 52.22 113,395 -0.03(-0.06%)
Jul 29, 2016 52.24 52.27 52.22 52.25 71,533 +0.05(+0.09%)
Jul 28, 2016 52.16 52.25 52.15 52.20 44,125 +0.01(+0.02%)
Jul 27, 2016 52.15 52.23 52.13 52.19 90,207 +0.06(+0.12%)
Jul 26, 2016 52.06 52.16 52.06 52.13 39,992 +0.01(+0.01%)
Jul 25, 2016 52.13 52.15 52.10 52.12 35,766 +0.05(+0.09%)
Jul 22, 2016 52.04 52.12 52.04 52.07 60,341 -0.01(-0.01%)
Jul 21, 2016 52.16 52.16 52.07 52.08 92,539 -0.02(-0.04%)
Jul 20, 2016 52.15 52.16 52.07 52.10 82,335 -0.06(-0.12%)
Jul 19, 2016 52.17 52.20 52.15 52.16 206,685 +0.00(+0.00%)
Jul 18, 2016 52.22 52.22 52.13 52.16 34,666 +0.03(+0.05%)
Jul 15, 2016 52.24 52.24 52.13 52.13 90,326 -0.12(-0.24%)
Jul 14, 2016 52.28 52.28 52.23 52.26 42,026 -0.09(-0.18%)
Jul 13, 2016 52.31 52.42 52.30 52.35 41,035 +0.01(+0.02%)
Jul 12, 2016 52.43 52.43 52.28 52.34 71,406 -0.12(-0.22%)
Jul 11, 2016 52.45 52.47 52.42 52.46 46,186 +0.00(+0.01%)
Jul 08, 2016 52.49 52.52 52.39 52.45 104,531 -0.07(-0.13%)
Jul 07, 2016 52.55 52.57 52.46 52.52 35,410 -0.06(-0.11%)
Jul 06, 2016 52.58 52.62 52.53 52.58 84,124 +0.06(+0.12%)
Jul 05, 2016 52.46 52.56 52.46 52.52 164,377 +0.09(+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.