California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 51.85 51.86 51.84 51.86 66,089 +0.02(+0.03%)
Aug 30, 2017 51.85 51.85 51.82 51.84 32,962 +0.01(+0.03%)
Aug 29, 2017 51.83 51.87 51.82 51.83 26,675 +0.07(+0.13%)
Aug 28, 2017 51.73 51.79 51.73 51.76 27,475 +0.01(+0.01%)
Aug 25, 2017 51.77 51.77 51.75 51.75 20,471 +0.03(+0.06%)
Aug 24, 2017 51.71 51.77 51.71 51.72 69,342 -0.01(-0.01%)
Aug 23, 2017 51.73 51.76 51.71 51.73 51,703 +0.06(+0.11%)
Aug 22, 2017 51.65 51.71 51.65 51.67 29,490 +0.02(+0.04%)
Aug 21, 2017 51.71 51.71 51.64 51.65 50,518 -0.06(-0.12%)
Aug 18, 2017 51.66 51.71 51.65 51.71 36,858 +0.09(+0.18%)
Aug 17, 2017 51.65 51.68 51.61 51.62 80,239 -0.03(-0.06%)
Aug 16, 2017 51.58 51.65 51.58 51.65 61,778 +0.02(+0.03%)
Aug 15, 2017 51.60 51.66 51.60 51.63 50,500 -0.04(-0.08%)
Aug 14, 2017 51.67 51.72 51.67 51.67 35,154 -0.00(-0.01%)
Aug 11, 2017 51.67 51.69 51.66 51.67 55,061 -0.00(-0.01%)
Aug 10, 2017 51.66 51.68 51.64 51.68 70,464 +0.07(+0.13%)
Aug 09, 2017 51.65 51.66 51.61 51.61 56,135 +0.01(+0.03%)
Aug 08, 2017 51.58 51.60 51.55 51.60 41,708 -0.00(-0.01%)
Aug 07, 2017 51.57 51.60 51.56 51.60 56,660 +0.03(+0.05%)
Aug 04, 2017 51.54 51.57 51.52 51.57 50,580 -0.01(-0.03%)
Aug 03, 2017 51.51 51.59 51.51 51.59 34,167 +0.12(+0.24%)
Aug 02, 2017 51.44 51.49 51.43 51.47 51,806 +0.03(+0.05%)
Aug 01, 2017 51.37 51.46 51.36 51.44 48,006 +0.00(+0.00%)
Jul 31, 2017 51.43 51.46 51.43 51.44 29,159 +0.01(+0.02%)
Jul 28, 2017 51.45 51.48 51.43 51.43 26,985 -0.03(-0.07%)
Jul 27, 2017 51.47 51.49 51.44 51.46 68,213 -0.03(-0.05%)
Jul 26, 2017 51.46 51.50 51.40 51.49 44,002 +0.01(+0.02%)
Jul 25, 2017 51.41 51.49 51.41 51.48 72,862 +0.07(+0.13%)
Jul 24, 2017 51.49 51.51 51.31 51.42 179,727 -0.06(-0.11%)
Jul 21, 2017 51.41 51.52 51.41 51.47 55,164 +0.05(+0.10%)
Jul 20, 2017 51.39 51.47 51.38 51.42 61,744 +0.02(+0.04%)
Jul 19, 2017 51.34 51.41 51.32 51.40 90,284 +0.05(+0.10%)
Jul 18, 2017 51.33 51.35 51.28 51.35 31,910 +0.10(+0.20%)
Jul 17, 2017 51.18 51.25 51.17 51.24 22,774 +0.04(+0.08%)
Jul 14, 2017 51.21 51.23 51.16 51.20 47,916 +0.10(+0.20%)
Jul 13, 2017 51.06 51.10 51.04 51.10 53,699 -0.00(-0.01%)
Jul 12, 2017 51.06 51.14 51.05 51.10 43,657 +0.07(+0.14%)
Jul 11, 2017 51.00 51.03 50.97 51.03 46,320 +0.05(+0.10%)
Jul 10, 2017 50.95 51.01 50.95 50.98 39,625 -0.03(-0.05%)
Jul 07, 2017 50.82 51.01 50.82 51.00 66,249 +0.02(+0.03%)
Jul 06, 2017 50.94 51.00 50.94 50.99 30,614 -0.03(-0.07%)
Jul 05, 2017 51.03 51.07 51.00 51.02 41,488 -0.03(-0.05%)
Jul 03, 2017 51.07 51.10 51.03 51.05 34,760 -0.02(-0.05%)
Jun 30, 2017 51.09 51.10 51.07 51.07 24,069 +0.03(+0.07%)
Jun 29, 2017 51.18 51.19 51.04 51.04 88,337 -0.22(-0.43%)
Jun 28, 2017 51.31 51.31 51.24 51.26 36,644 -0.05(-0.09%)
Jun 27, 2017 51.35 51.35 51.31 51.31 227,108 -0.10(-0.20%)
Jun 26, 2017 51.40 51.41 51.37 51.41 40,624 +0.08(+0.16%)
Jun 23, 2017 51.35 51.37 51.31 51.33 65,595 -0.07(-0.14%)
Jun 22, 2017 51.39 51.41 51.31 51.40 51,593 +0.05(+0.10%)
Jun 21, 2017 51.33 51.40 51.32 51.34 42,620 -0.01(-0.03%)
Jun 20, 2017 51.34 51.38 51.34 51.36 30,996 +0.01(+0.03%)
Jun 19, 2017 51.33 51.36 51.32 51.34 54,167 +0.01(+0.01%)
Jun 16, 2017 51.33 51.36 51.32 51.34 35,248 -0.00(-0.00%)
Jun 15, 2017 51.33 51.37 51.30 51.34 111,268 -0.06(-0.12%)
Jun 14, 2017 51.39 51.40 51.35 51.40 81,147 +0.10(+0.20%)
Jun 13, 2017 51.27 51.31 51.25 51.30 184,935 -0.02(-0.04%)
Jun 12, 2017 51.25 51.39 51.25 51.32 83,917 -0.01(-0.03%)
Jun 09, 2017 51.33 51.34 51.29 51.33 28,176 -0.03(-0.05%)
Jun 08, 2017 51.41 51.41 51.35 51.36 99,536 -0.01(-0.03%)
Jun 07, 2017 51.42 51.44 51.31 51.37 132,109 -0.06(-0.11%)
Jun 06, 2017 51.44 51.60 51.40 51.43 52,174 +0.08(+0.15%)
Jun 05, 2017 51.34 51.43 51.30 51.35 33,344 -0.02(-0.03%)
Jun 02, 2017 51.31 51.41 51.31 51.37 112,731 +0.12(+0.23%)
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.