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 (%)
Mar 31, 2017 50.45 50.53 50.44 50.53 61,161 +0.09(+0.17%)
Mar 30, 2017 50.53 50.53 50.45 50.45 87,934 -0.12(-0.24%)
Mar 29, 2017 50.53 50.57 50.44 50.57 89,605 +0.14(+0.28%)
Mar 28, 2017 50.46 50.50 50.42 50.43 78,368 +0.00(+0.01%)
Mar 27, 2017 50.46 50.50 50.42 50.42 42,297 +0.11(+0.22%)
Mar 24, 2017 50.33 50.38 50.32 50.32 48,106 -0.02(-0.03%)
Mar 23, 2017 50.33 50.37 50.29 50.33 38,389 -0.01(-0.02%)
Mar 22, 2017 50.33 50.34 50.26 50.34 63,932 +0.12(+0.23%)
Mar 21, 2017 50.16 50.25 50.13 50.23 46,916 +0.11(+0.22%)
Mar 20, 2017 50.09 50.15 50.09 50.12 41,217 +0.04(+0.08%)
Mar 17, 2017 50.11 50.13 50.05 50.08 67,281 +0.03(+0.06%)
Mar 16, 2017 50.06 50.09 50.04 50.05 51,671 +0.02(+0.04%)
Mar 15, 2017 49.86 50.05 49.83 50.03 76,419 +0.12(+0.24%)
Mar 14, 2017 49.93 49.95 49.91 49.91 55,329 +0.02(+0.04%)
Mar 13, 2017 49.91 49.96 49.88 49.89 50,033 -0.03(-0.07%)
Mar 10, 2017 49.91 49.97 49.90 49.92 97,405 +0.03(+0.07%)
Mar 09, 2017 49.96 49.96 49.88 49.89 88,445 -0.08(-0.16%)
Mar 08, 2017 49.97 49.98 49.94 49.96 35,813 -0.04(-0.08%)
Mar 07, 2017 50.02 50.04 49.99 50.00 46,651 -0.02(-0.03%)
Mar 06, 2017 50.03 50.10 50.00 50.02 55,432 -0.01(-0.03%)
Mar 03, 2017 50.12 50.13 50.03 50.03 52,778 -0.12(-0.24%)
Mar 02, 2017 50.13 50.18 50.10 50.16 71,477 +0.05(+0.10%)
Mar 01, 2017 50.21 50.26 50.11 50.11 67,421 -0.15(-0.29%)
Feb 28, 2017 50.28 50.32 50.26 50.26 48,597 +0.00(+0.01%)
Feb 27, 2017 50.26 50.36 50.22 50.25 160,328 -0.14(-0.28%)
Feb 24, 2017 50.33 50.39 50.26 50.39 68,781 +0.26(+0.51%)
Feb 23, 2017 50.16 50.19 50.13 50.14 30,404 +0.01(+0.02%)
Feb 22, 2017 50.16 50.19 50.12 50.13 30,838 +0.08(+0.16%)
Feb 21, 2017 50.02 50.17 50.02 50.05 57,590 +0.00(+0.00%)
Feb 17, 2017 50.05 50.05 50.05 0 +0.05(+0.10%)
Feb 16, 2017 49.98 50.04 49.96 50.00 108,680 +0.03(+0.05%)
Feb 15, 2017 50.06 50.08 49.95 49.97 122,650 -0.11(-0.22%)
Feb 14, 2017 50.18 50.18 50.06 50.08 57,604 -0.02(-0.03%)
Feb 13, 2017 50.06 50.19 50.06 50.10 64,026 -0.13(-0.25%)
Feb 10, 2017 50.17 50.24 50.17 50.23 71,048 +0.02(+0.03%)
Feb 09, 2017 50.27 50.29 50.17 50.21 89,106 -0.01(-0.03%)
Feb 08, 2017 50.20 50.35 50.17 50.22 68,677 +0.05(+0.10%)
Feb 07, 2017 50.13 50.21 50.03 50.17 97,463 +0.08(+0.16%)
Feb 06, 2017 50.14 50.14 50.00 50.09 71,087 +0.12(+0.24%)
Feb 03, 2017 50.08 50.08 49.96 49.96 76,986 -0.01(-0.03%)
Feb 02, 2017 49.98 50.05 49.95 49.98 53,068 +0.04(+0.07%)
Feb 01, 2017 50.02 50.02 49.92 49.94 72,097 +0.00(+0.00%)
Jan 31, 2017 50.08 50.09 49.92 49.94 86,247 -0.00(-0.01%)
Jan 30, 2017 50.04 50.04 49.94 49.95 152,624 -0.00(-0.01%)
Jan 27, 2017 50.00 50.00 49.95 49.95 47,243 -0.02(-0.04%)
Jan 26, 2017 49.98 50.01 49.92 49.97 88,169 +0.05(+0.10%)
Jan 25, 2017 50.01 50.02 49.91 49.92 93,362 +0.02(+0.03%)
Jan 24, 2017 50.05 50.11 49.90 49.90 147,583 -0.05(-0.10%)
Jan 23, 2017 50.02 50.10 49.89 49.95 184,981 +0.04(+0.08%)
Jan 20, 2017 49.90 49.99 49.83 49.91 166,738 -0.03(-0.05%)
Jan 19, 2017 50.22 50.22 49.92 49.94 141,664 -0.28(-0.56%)
Jan 18, 2017 50.34 50.40 50.21 50.22 82,738 -0.19(-0.39%)
Jan 17, 2017 50.40 50.46 50.26 50.41 117,870 +0.17(+0.34%)
Jan 13, 2017 50.24 50.24 50.24 0 -0.04(-0.08%)
Jan 12, 2017 50.38 50.41 50.21 50.28 61,682 +0.12(+0.23%)
Jan 11, 2017 50.04 50.19 50.04 50.17 110,406 +0.18(+0.36%)
Jan 10, 2017 50.10 50.13 49.97 49.98 120,187 -0.03(-0.06%)
Jan 09, 2017 50.12 50.12 49.96 50.02 180,814 +0.06(+0.13%)
Jan 06, 2017 49.99 50.03 49.92 49.95 91,004 -0.08(-0.16%)
Jan 05, 2017 49.82 50.03 49.82 50.03 143,485 +0.22(+0.43%)
Jan 04, 2017 49.82 49.99 49.82 49.82 93,245 -0.14(-0.29%)
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.