California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 47.85 47.83 47.83 47.83 31,342 +0.07(+0.15%)
Aug 28, 2014 47.78 47.78 47.76 47.76 14,760 -0.02(-0.04%)
Aug 27, 2014 47.81 47.81 47.70 47.78 22,889 +0.07(+0.15%)
Aug 26, 2014 47.62 47.71 47.61 47.71 29,853 +0.02(+0.05%)
Aug 25, 2014 47.71 47.71 47.65 47.68 22,382 +0.02(+0.04%)
Aug 22, 2014 47.69 47.70 47.58 47.66 12,918 +0.04(+0.09%)
Aug 21, 2014 47.61 47.67 47.57 47.62 36,927 +0.02(+0.05%)
Aug 20, 2014 47.66 47.66 47.54 47.60 66,734 -0.01(-0.03%)
Aug 19, 2014 47.72 47.72 47.60 47.61 49,608 +0.02(+0.04%)
Aug 18, 2014 47.65 47.65 47.59 47.59 38,594 -0.18(-0.38%)
Aug 15, 2014 47.70 47.78 47.70 47.77 15,693 +0.11(+0.24%)
Aug 14, 2014 47.62 47.66 47.54 47.66 79,476 +0.13(+0.28%)
Aug 13, 2014 47.48 47.55 47.48 47.52 20,702 +0.05(+0.11%)
Aug 12, 2014 47.54 47.54 47.46 47.47 40,100 +0.05(+0.10%)
Aug 11, 2014 47.53 47.53 47.41 47.42 4,720 +0.01(+0.02%)
Aug 08, 2014 47.46 47.51 47.43 47.41 34,924 +0.04(+0.08%)
Aug 07, 2014 47.45 47.45 47.35 47.37 27,603 +0.00(+0.01%)
Aug 06, 2014 47.43 47.43 47.35 47.37 13,861 +0.05(+0.10%)
Aug 05, 2014 47.22 47.32 47.22 47.32 37,049 +0.05(+0.11%)
Aug 04, 2014 47.30 47.30 47.24 47.27 77,787 -0.09(-0.18%)
Aug 01, 2014 47.28 47.35 47.23 47.35 32,434 +0.13(+0.27%)
Jul 31, 2014 47.25 47.27 47.17 47.23 9,081 -0.05(-0.10%)
Jul 30, 2014 47.30 47.32 47.20 47.28 88,145 -0.07(-0.14%)
Jul 29, 2014 47.39 47.43 47.29 47.34 21,571 +0.03(+0.06%)
Jul 28, 2014 47.35 47.35 47.23 47.31 5,959 +0.02(+0.04%)
Jul 25, 2014 47.36 47.36 47.28 47.30 9,726 +0.10(+0.22%)
Jul 24, 2014 47.25 47.30 47.15 47.19 60,315 -0.09(-0.19%)
Jul 23, 2014 47.21 47.30 47.21 47.28 15,290 +0.11(+0.23%)
Jul 22, 2014 47.19 47.21 47.16 47.18 10,475 +0.08(+0.17%)
Jul 21, 2014 47.17 47.22 47.10 47.10 70,915 -0.02(-0.05%)
Jul 18, 2014 47.11 47.16 47.06 47.12 39,154 -0.01(-0.02%)
Jul 17, 2014 47.08 47.13 47.03 47.13 16,367 +0.11(+0.24%)
Jul 16, 2014 46.98 47.01 46.91 47.01 21,048 +0.10(+0.22%)
Jul 15, 2014 46.86 46.93 46.86 46.91 11,734 +0.11(+0.24%)
Jul 14, 2014 46.86 46.89 46.79 46.80 15,690 -0.09(-0.18%)
Jul 11, 2014 46.82 46.95 46.77 46.88 26,303 +0.06(+0.12%)
Jul 10, 2014 46.84 46.84 46.72 46.83 23,208 +0.01(+0.03%)
Jul 09, 2014 46.85 46.89 46.73 46.82 18,795 -0.04(-0.09%)
Jul 08, 2014 46.97 46.97 46.84 46.86 73,789 -0.05(-0.11%)
Jul 07, 2014 46.92 46.95 46.81 46.91 40,219 +0.00(+0.01%)
Jul 03, 2014 46.90 46.90 46.90 46.90 13,744 +0.06(+0.12%)
Jul 02, 2014 46.95 47.03 46.85 46.85 48,934 -0.10(-0.21%)
Jul 01, 2014 47.16 47.16 46.95 46.95 63,378 -0.16(-0.34%)
Jun 30, 2014 47.12 47.13 47.08 47.11 18,938 -0.00(-0.01%)
Jun 27, 2014 47.07 47.13 47.00 47.11 18,756 +0.08(+0.16%)
Jun 26, 2014 47.02 47.03 46.94 47.03 15,653 +0.09(+0.19%)
Jun 25, 2014 46.85 47.04 46.85 46.94 37,834 +0.00(+0.00%)
Jun 24, 2014 46.99 47.00 46.91 46.94 29,208 -0.03(-0.06%)
Jun 23, 2014 46.92 46.97 46.91 46.97 16,558 +0.04(+0.10%)
Jun 20, 2014 46.88 46.93 46.84 46.92 42,204 -0.02(-0.04%)
Jun 19, 2014 46.93 46.97 46.82 46.94 27,529 +0.01(+0.03%)
Jun 18, 2014 46.89 46.93 46.77 46.93 23,952 +0.08(+0.16%)
Jun 17, 2014 46.79 47.15 46.74 46.85 25,888 +0.04(+0.08%)
Jun 16, 2014 46.78 46.82 46.72 46.82 26,533 +0.03(+0.07%)
Jun 13, 2014 46.71 46.78 46.63 46.78 21,287 +0.00(+0.01%)
Jun 12, 2014 46.74 46.79 46.63 46.78 21,519 +0.03(+0.07%)
Jun 11, 2014 46.74 46.78 46.70 46.75 25,116 +0.04(+0.08%)
Jun 10, 2014 46.76 46.77 46.71 46.71 24,651 -0.08(-0.16%)
Jun 06, 2014 46.79 46.84 46.75 46.79 12,868 -0.02(-0.03%)
Jun 05, 2014 46.74 46.80 46.74 46.80 24,424 +0.01(+0.03%)
Jun 04, 2014 46.85 46.85 46.75 46.79 33,385 -0.02(-0.03%)
Jun 03, 2014 46.87 46.89 46.79 46.81 21,600 -0.03(-0.05%)
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.