California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 49.30 49.33 49.18 49.33 18,527 -0.01(-0.03%)
Sep 29, 2015 49.18 49.35 49.18 49.34 39,482 +0.07(+0.14%)
Sep 28, 2015 49.14 49.27 49.14 49.27 34,126 +0.11(+0.21%)
Sep 25, 2015 49.04 49.17 49.04 49.17 28,599 +0.04(+0.08%)
Sep 24, 2015 49.17 49.17 49.08 49.12 20,649 +0.08(+0.16%)
Sep 23, 2015 49.08 49.08 48.99 49.05 13,678 -0.04(-0.08%)
Sep 22, 2015 49.05 49.13 49.00 49.09 48,004 +0.23(+0.47%)
Sep 21, 2015 48.93 48.94 48.85 48.85 20,133 -0.09(-0.18%)
Sep 18, 2015 48.92 49.01 48.88 48.94 34,844 +0.08(+0.17%)
Sep 17, 2015 48.78 48.90 48.70 48.86 23,976 +0.19(+0.39%)
Sep 16, 2015 48.63 48.71 48.61 48.67 67,952 +0.08(+0.17%)
Sep 15, 2015 48.78 48.78 48.59 48.59 70,779 -0.21(-0.42%)
Sep 14, 2015 48.79 48.80 48.75 48.79 19,462 +0.02(+0.03%)
Sep 11, 2015 48.75 48.85 48.75 48.77 12,591 +0.04(+0.09%)
Sep 10, 2015 48.76 48.82 48.72 48.73 57,576 -0.11(-0.22%)
Sep 09, 2015 48.77 48.87 48.73 48.84 24,851 +0.08(+0.16%)
Sep 08, 2015 48.83 48.85 48.72 48.76 68,947 -0.12(-0.25%)
Sep 04, 2015 48.91 48.88 48.88 48.88 14,275 +0.03(+0.05%)
Sep 03, 2015 48.82 48.99 48.81 48.85 50,469 +0.04(+0.08%)
Sep 02, 2015 48.84 48.89 48.79 48.82 31,789 -0.15(-0.31%)
Sep 01, 2015 48.94 48.97 48.88 48.97 38,292 +0.15(+0.31%)
Aug 31, 2015 48.95 48.95 48.73 48.82 26,136 +0.08(+0.16%)
Aug 28, 2015 48.81 48.93 48.73 48.74 51,883 -0.11(-0.23%)
Aug 27, 2015 48.85 48.86 48.71 48.85 23,665 +0.14(+0.28%)
Aug 26, 2015 48.80 48.89 48.66 48.72 56,626 -0.26(-0.54%)
Aug 25, 2015 49.40 49.49 48.89 48.98 43,595 +0.06(+0.12%)
Aug 24, 2015 49.31 49.31 48.89 48.92 64,442 -0.14(-0.28%)
Aug 21, 2015 49.00 49.11 48.97 49.06 57,308 -0.04(-0.08%)
Aug 20, 2015 49.06 49.10 49.03 49.10 37,560 +0.03(+0.07%)
Aug 19, 2015 48.94 49.06 48.93 49.06 48,395 +0.12(+0.25%)
Aug 18, 2015 48.96 48.99 48.86 48.94 25,978 +0.03(+0.07%)
Aug 17, 2015 48.97 49.01 48.90 48.91 37,555 -0.05(-0.09%)
Aug 14, 2015 48.97 49.02 48.87 48.95 33,740 -0.01(-0.02%)
Aug 13, 2015 48.94 49.03 48.85 48.97 20,654 +0.15(+0.30%)
Aug 12, 2015 49.04 49.06 48.82 48.82 104,256 -0.21(-0.42%)
Aug 11, 2015 48.98 49.03 48.90 49.03 40,388 +0.18(+0.37%)
Aug 10, 2015 48.87 48.87 48.76 48.85 38,945 -0.10(-0.20%)
Aug 07, 2015 48.90 48.96 48.83 48.94 40,621 +0.11(+0.23%)
Aug 06, 2015 48.77 48.89 48.77 48.83 53,405 +0.08(+0.15%)
Aug 05, 2015 48.87 48.87 48.74 48.75 34,262 -0.12(-0.25%)
Aug 04, 2015 48.79 48.93 48.79 48.87 41,973 -0.09(-0.19%)
Aug 03, 2015 48.89 48.97 48.86 48.97 35,323 +0.09(+0.19%)
Jul 31, 2015 48.86 48.88 48.80 48.88 26,738 +0.04(+0.08%)
Jul 30, 2015 48.76 48.85 48.75 48.84 43,774 +0.07(+0.15%)
Jul 29, 2015 48.83 48.83 48.66 48.76 18,240 -0.08(-0.16%)
Jul 28, 2015 48.88 48.88 48.77 48.84 70,281 -0.05(-0.11%)
Jul 27, 2015 48.82 48.90 48.82 48.90 28,315 +0.10(+0.20%)
Jul 24, 2015 48.75 48.80 48.73 48.80 32,268 -0.02(-0.03%)
Jul 23, 2015 48.76 48.83 48.62 48.82 50,227 +0.05(+0.11%)
Jul 22, 2015 48.57 48.76 48.57 48.76 17,392 +0.18(+0.36%)
Jul 21, 2015 48.51 48.67 48.51 48.59 102,693 +0.03(+0.05%)
Jul 20, 2015 48.47 48.56 48.47 48.56 31,004 +0.03(+0.07%)
Jul 17, 2015 48.53 48.55 48.47 48.53 27,300 +0.03(+0.05%)
Jul 16, 2015 48.50 48.54 48.45 48.50 25,264 +0.05(+0.09%)
Jul 15, 2015 48.37 48.52 48.37 48.46 21,959 -0.01(-0.03%)
Jul 14, 2015 48.48 48.50 48.44 48.47 24,893 +0.11(+0.22%)
Jul 13, 2015 48.34 48.42 48.33 48.37 40,897 -0.06(-0.12%)
Jul 10, 2015 48.44 48.53 48.31 48.42 52,432 -0.11(-0.23%)
Jul 09, 2015 48.52 48.59 48.46 48.53 61,026 -0.09(-0.18%)
Jul 08, 2015 48.47 48.64 48.47 48.62 91,452 +0.23(+0.48%)
Jul 07, 2015 48.46 48.51 48.35 48.39 87,105 -0.02(-0.05%)
Jul 06, 2015 48.33 48.44 48.23 48.42 53,797 +0.13(+0.26%)
Jul 02, 2015 48.33 48.29 48.29 48.29 24,614 +0.01(+0.03%)
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.