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 (%)
Apr 28, 2017 50.58 50.61 50.52 50.55 64,563 -0.05(-0.10%)
Apr 27, 2017 50.48 50.63 50.48 50.60 53,875 +0.05(+0.09%)
Apr 26, 2017 50.50 50.55 50.50 50.55 26,762 -0.03(-0.07%)
Apr 25, 2017 50.65 50.65 50.55 50.59 52,591 -0.06(-0.11%)
Apr 24, 2017 50.57 50.68 50.57 50.64 37,764 -0.14(-0.28%)
Apr 21, 2017 50.79 50.81 50.75 50.79 32,618 +0.00(+0.00%)
Apr 20, 2017 50.73 50.80 50.72 50.79 48,706 -0.07(-0.14%)
Apr 19, 2017 50.84 50.86 50.75 50.86 41,788 -0.01(-0.02%)
Apr 18, 2017 50.77 50.86 50.68 50.86 64,390 +0.18(+0.35%)
Apr 17, 2017 50.68 50.70 50.62 50.69 59,810 +0.02(+0.03%)
Apr 13, 2017 50.58 50.67 50.58 50.67 31,007 +0.05(+0.10%)
Apr 12, 2017 50.52 50.67 50.52 50.62 72,075 -0.01(-0.02%)
Apr 11, 2017 50.57 50.60 50.51 50.63 93,890 +0.15(+0.29%)
Apr 10, 2017 50.50 50.55 50.44 50.48 77,241 +0.09(+0.17%)
Apr 07, 2017 50.41 50.46 50.38 50.39 54,641 +0.04(+0.08%)
Apr 06, 2017 50.36 50.38 50.34 50.35 53,586 -0.03(-0.06%)
Apr 05, 2017 50.31 50.39 50.31 50.38 43,828 +0.07(+0.14%)
Apr 04, 2017 50.30 50.37 50.29 50.31 68,356 -0.05(-0.10%)
Apr 03, 2017 50.29 50.37 50.24 50.37 94,940 +0.03(+0.05%)
Mar 31, 2017 50.26 50.34 50.25 50.34 61,396 +0.09(+0.17%)
Mar 30, 2017 50.34 50.34 50.25 50.25 88,272 -0.12(-0.24%)
Mar 29, 2017 50.34 50.37 50.25 50.37 89,950 +0.14(+0.28%)
Mar 28, 2017 50.26 50.31 50.23 50.24 78,670 +0.00(+0.01%)
Mar 27, 2017 50.27 50.30 50.23 50.23 42,460 +0.11(+0.22%)
Mar 24, 2017 50.14 50.19 50.12 50.12 48,291 -0.02(-0.03%)
Mar 23, 2017 50.14 50.18 50.10 50.14 38,536 -0.01(-0.02%)
Mar 22, 2017 50.14 50.15 50.07 50.15 64,178 +0.11(+0.23%)
Mar 21, 2017 49.97 50.05 49.94 50.03 47,097 +0.11(+0.22%)
Mar 20, 2017 49.90 49.96 49.90 49.92 41,376 +0.04(+0.08%)
Mar 17, 2017 49.92 49.93 49.86 49.89 67,540 +0.03(+0.06%)
Mar 16, 2017 49.86 49.90 49.85 49.85 51,870 +0.02(+0.04%)
Mar 15, 2017 49.66 49.86 49.64 49.84 76,713 +0.12(+0.24%)
Mar 14, 2017 49.73 49.76 49.72 49.72 55,542 +0.02(+0.04%)
Mar 13, 2017 49.72 49.77 49.69 49.69 50,225 -0.03(-0.07%)
Mar 10, 2017 49.72 49.78 49.71 49.73 97,780 +0.03(+0.07%)
Mar 09, 2017 49.77 49.77 49.68 49.69 88,785 -0.08(-0.16%)
Mar 08, 2017 49.78 49.79 49.75 49.77 35,951 -0.04(-0.08%)
Mar 07, 2017 49.82 49.85 49.80 49.81 46,831 -0.02(-0.03%)
Mar 06, 2017 49.84 49.91 49.81 49.83 55,646 -0.01(-0.03%)
Mar 03, 2017 49.92 49.94 49.84 49.84 52,982 -0.12(-0.24%)
Mar 02, 2017 49.94 49.99 49.91 49.96 71,752 +0.05(+0.10%)
Mar 01, 2017 50.02 50.07 49.92 49.92 67,681 -0.19(-0.39%)
Feb 28, 2017 50.14 50.18 50.11 50.11 48,737 +0.00(+0.01%)
Feb 27, 2017 50.12 50.21 50.07 50.11 160,792 -0.14(-0.28%)
Feb 24, 2017 50.18 50.25 50.11 50.25 68,980 +0.26(+0.51%)
Feb 23, 2017 50.02 50.05 49.98 49.99 30,492 +0.01(+0.02%)
Feb 22, 2017 50.02 50.05 49.98 49.98 30,927 +0.08(+0.16%)
Feb 21, 2017 49.87 50.03 49.87 49.91 57,757 +0.00(+0.00%)
Feb 17, 2017 49.91 49.91 49.91 0 +0.05(+0.10%)
Feb 16, 2017 49.84 49.90 49.82 49.86 108,995 +0.03(+0.05%)
Feb 15, 2017 49.92 49.93 49.80 49.83 123,005 -0.11(-0.22%)
Feb 14, 2017 50.03 50.03 49.91 49.94 57,771 -0.02(-0.03%)
Feb 13, 2017 49.91 50.05 49.91 49.95 64,212 -0.13(-0.25%)
Feb 10, 2017 50.03 50.09 50.03 50.08 71,254 +0.02(+0.03%)
Feb 09, 2017 50.13 50.15 50.03 50.06 89,364 -0.01(-0.03%)
Feb 08, 2017 50.06 50.20 50.03 50.08 68,876 +0.05(+0.10%)
Feb 07, 2017 49.98 50.06 49.88 50.02 97,746 +0.08(+0.16%)
Feb 06, 2017 49.99 49.99 49.86 49.94 71,293 +0.12(+0.24%)
Feb 03, 2017 49.94 49.94 49.82 49.82 77,209 -0.01(-0.03%)
Feb 02, 2017 49.83 49.90 49.81 49.84 53,222 +0.04(+0.07%)
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.