California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 51.78 51.78 51.78 0 -0.08(-0.15%)
Dec 28, 2017 51.89 51.89 51.75 51.86 58,588 +0.08(+0.15%)
Dec 27, 2017 51.76 51.84 51.73 51.78 74,616 +0.07(+0.14%)
Dec 26, 2017 51.61 51.71 51.51 51.71 68,973 +0.02(+0.04%)
Dec 22, 2017 51.54 51.72 51.49 51.69 101,134 +0.16(+0.32%)
Dec 21, 2017 51.48 51.54 51.44 51.53 45,371 +0.03(+0.06%)
Dec 20, 2017 51.52 51.59 51.35 51.50 85,149 +0.00(+0.00%)
Dec 19, 2017 51.66 51.68 51.47 51.50 106,303 -0.21(-0.41%)
Dec 18, 2017 51.73 51.80 51.69 51.71 133,193 -0.02(-0.03%)
Dec 15, 2017 51.76 51.82 51.71 51.73 41,908 +0.02(+0.03%)
Dec 14, 2017 51.78 51.92 51.71 51.71 129,099 -0.15(-0.29%)
Dec 13, 2017 51.70 51.87 51.62 51.86 79,799 +0.22(+0.42%)
Dec 12, 2017 51.52 51.66 51.52 51.64 143,922 -0.04(-0.08%)
Dec 11, 2017 51.71 51.78 51.61 51.68 80,848 -0.07(-0.14%)
Dec 08, 2017 51.90 51.90 51.68 51.75 56,738 -0.26(-0.50%)
Dec 07, 2017 51.94 52.01 51.92 52.01 51,103 -0.07(-0.13%)
Dec 06, 2017 51.80 52.09 51.80 52.08 100,874 +0.34(+0.66%)
Dec 05, 2017 51.48 51.74 51.48 51.74 44,300 +0.27(+0.52%)
Dec 04, 2017 51.48 51.58 51.48 51.47 48,635 -0.05(-0.10%)
Dec 01, 2017 51.45 51.56 51.35 51.52 57,591 +0.15(+0.30%)
Nov 30, 2017 51.19 51.37 51.13 51.37 58,287 +0.19(+0.37%)
Nov 29, 2017 51.22 51.22 51.17 51.18 100,337 -0.14(-0.26%)
Nov 28, 2017 51.39 51.39 51.30 51.32 38,242 -0.06(-0.12%)
Nov 27, 2017 51.49 51.49 51.35 51.38 39,126 -0.06(-0.12%)
Nov 24, 2017 51.45 51.48 51.43 51.44 13,883 -0.08(-0.15%)
Nov 22, 2017 51.57 51.61 51.49 51.52 72,818 -0.11(-0.20%)
Nov 21, 2017 51.70 51.74 51.58 51.62 59,760 -0.08(-0.15%)
Nov 20, 2017 51.71 51.71 51.61 51.70 28,681 +0.06(+0.12%)
Nov 17, 2017 51.69 51.69 51.60 51.64 27,704 -0.10(-0.19%)
Nov 16, 2017 51.73 51.78 51.67 51.74 37,325 -0.07(-0.13%)
Nov 15, 2017 51.78 51.81 51.71 51.81 18,914 +0.12(+0.24%)
Nov 14, 2017 51.72 51.76 51.66 51.68 33,462 -0.08(-0.15%)
Nov 13, 2017 51.78 51.78 51.69 51.76 34,923 +0.00(+0.00%)
Nov 10, 2017 51.77 51.79 51.70 51.76 40,818 -0.16(-0.30%)
Nov 09, 2017 51.95 51.97 51.89 51.92 35,786 -0.04(-0.08%)
Nov 08, 2017 51.95 51.99 51.89 51.96 29,714 +0.03(+0.07%)
Nov 07, 2017 51.81 51.93 51.79 51.93 30,832 +0.15(+0.30%)
Nov 06, 2017 51.74 51.81 51.73 51.77 58,006 +0.06(+0.11%)
Nov 03, 2017 51.68 51.81 51.64 51.72 38,962 +0.05(+0.11%)
Nov 02, 2017 51.64 51.69 51.63 51.66 25,657 +0.13(+0.25%)
Nov 01, 2017 51.59 51.63 51.52 51.54 80,591 -0.09(-0.17%)
Oct 31, 2017 51.66 51.66 51.58 51.63 39,145 -0.05(-0.09%)
Oct 30, 2017 51.66 51.67 51.62 51.67 34,987 +0.09(+0.17%)
Oct 27, 2017 51.55 51.64 51.55 51.59 50,368 -0.03(-0.07%)
Oct 26, 2017 51.60 51.63 51.54 51.62 39,082 +0.04(+0.08%)
Oct 25, 2017 51.59 51.67 51.57 51.58 65,264 -0.07(-0.13%)
Oct 24, 2017 51.74 51.74 51.65 51.65 40,856 -0.12(-0.24%)
Oct 23, 2017 51.66 51.77 51.66 51.77 38,365 +0.10(+0.20%)
Oct 20, 2017 51.79 51.79 51.59 51.66 60,468 -0.09(-0.17%)
Oct 19, 2017 51.87 51.90 51.75 51.75 40,460 -0.07(-0.13%)
Oct 18, 2017 51.83 51.84 51.77 51.82 26,049 -0.03(-0.05%)
Oct 17, 2017 51.73 51.87 51.73 51.85 51,036 +0.09(+0.17%)
Oct 16, 2017 51.75 51.79 51.74 51.76 43,538 +0.03(+0.05%)
Oct 13, 2017 51.72 51.76 51.72 51.73 42,636 +0.08(+0.16%)
Oct 12, 2017 51.62 51.69 51.61 51.65 93,681 +0.09(+0.18%)
Oct 11, 2017 51.61 51.61 51.55 51.56 61,992 +0.03(+0.05%)
Oct 10, 2017 51.55 51.59 51.50 51.53 73,065 +0.02(+0.03%)
Oct 09, 2017 51.53 51.55 51.51 51.52 37,749 +0.05(+0.09%)
Oct 06, 2017 51.50 51.51 51.47 51.47 75,311 -0.03(-0.07%)
Oct 05, 2017 51.56 51.56 51.50 51.50 36,158 -0.04(-0.08%)
Oct 04, 2017 51.54 51.54 51.51 51.54 23,220 +0.04(+0.08%)
Oct 03, 2017 51.49 51.51 51.49 51.50 31,685 +0.00(+0.00%)
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.