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 (%)
Apr 28, 2017 50.82 50.85 50.76 50.79 64,258 -0.05(-0.10%)
Apr 27, 2017 50.72 50.87 50.72 50.84 53,620 +0.05(+0.09%)
Apr 26, 2017 50.74 50.79 50.74 50.79 26,635 -0.03(-0.07%)
Apr 25, 2017 50.89 50.89 50.79 50.83 52,342 -0.06(-0.11%)
Apr 24, 2017 50.81 50.92 50.81 50.88 37,585 -0.14(-0.28%)
Apr 21, 2017 51.03 51.05 50.99 51.03 32,464 +0.00(+0.00%)
Apr 20, 2017 50.97 51.04 50.96 51.03 48,476 -0.07(-0.14%)
Apr 19, 2017 51.08 51.10 50.99 51.10 41,590 -0.01(-0.02%)
Apr 18, 2017 51.01 51.11 50.92 51.11 64,085 +0.18(+0.35%)
Apr 17, 2017 50.92 50.95 50.86 50.93 59,527 +0.02(+0.03%)
Apr 13, 2017 50.82 50.91 50.82 50.91 30,860 +0.05(+0.10%)
Apr 12, 2017 50.76 50.91 50.76 50.86 71,734 -0.01(-0.02%)
Apr 11, 2017 50.81 50.84 50.75 50.87 93,446 +0.15(+0.29%)
Apr 10, 2017 50.74 50.79 50.68 50.72 76,876 +0.09(+0.17%)
Apr 07, 2017 50.65 50.70 50.62 50.63 54,383 +0.04(+0.08%)
Apr 06, 2017 50.60 50.62 50.58 50.59 53,333 -0.03(-0.06%)
Apr 05, 2017 50.55 50.63 50.55 50.62 43,621 +0.07(+0.14%)
Apr 04, 2017 50.54 50.61 50.53 50.55 68,032 -0.05(-0.10%)
Apr 03, 2017 50.53 50.61 50.48 50.61 94,491 +0.07(+0.14%)
Mar 31, 2017 50.45 50.53 50.44 50.53 61,160 +0.09(+0.17%)
Mar 30, 2017 50.53 50.53 50.45 50.45 87,932 -0.12(-0.24%)
Mar 29, 2017 50.53 50.57 50.44 50.57 89,603 +0.14(+0.28%)
Mar 28, 2017 50.46 50.50 50.43 50.43 78,367 +0.00(+0.01%)
Mar 27, 2017 50.46 50.50 50.43 50.43 42,296 +0.11(+0.22%)
Mar 24, 2017 50.33 50.38 50.32 50.32 48,105 -0.02(-0.03%)
Mar 23, 2017 50.33 50.37 50.30 50.33 38,388 -0.01(-0.02%)
Mar 22, 2017 50.33 50.34 50.26 50.34 63,931 +0.12(+0.23%)
Mar 21, 2017 50.16 50.25 50.13 50.23 46,915 +0.11(+0.22%)
Mar 20, 2017 50.10 50.15 50.09 50.12 41,217 +0.04(+0.08%)
Mar 17, 2017 50.11 50.13 50.05 50.08 67,280 +0.03(+0.06%)
Mar 16, 2017 50.06 50.09 50.04 50.05 51,670 +0.02(+0.04%)
Mar 15, 2017 49.86 50.05 49.83 50.03 76,417 +0.12(+0.24%)
Mar 14, 2017 49.93 49.95 49.91 49.91 55,328 +0.02(+0.04%)
Mar 13, 2017 49.91 49.96 49.88 49.89 50,032 -0.03(-0.07%)
Mar 10, 2017 49.91 49.97 49.90 49.92 97,403 +0.03(+0.07%)
Mar 09, 2017 49.96 49.97 49.88 49.89 88,443 -0.08(-0.16%)
Mar 08, 2017 49.97 49.98 49.94 49.97 35,812 -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 50.11 50.00 50.02 55,431 -0.01(-0.03%)
Mar 03, 2017 50.12 50.13 50.03 50.03 52,777 -0.12(-0.24%)
Mar 02, 2017 50.13 50.18 50.10 50.16 71,476 +0.05(+0.10%)
Mar 01, 2017 50.21 50.26 50.11 50.11 67,420 -0.15(-0.29%)
Feb 28, 2017 50.28 50.32 50.26 50.26 48,596 +0.00(+0.01%)
Feb 27, 2017 50.27 50.36 50.22 50.25 160,325 -0.14(-0.28%)
Feb 24, 2017 50.33 50.40 50.26 50.40 68,780 +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 50.20 50.12 50.13 30,837 +0.08(+0.16%)
Feb 21, 2017 50.02 50.17 50.02 50.05 57,589 +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 50.00 108,678 +0.03(+0.05%)
Feb 15, 2017 50.07 50.08 49.95 49.97 122,648 -0.11(-0.22%)
Feb 14, 2017 50.18 50.18 50.06 50.08 57,603 -0.02(-0.03%)
Feb 13, 2017 50.06 50.20 50.06 50.10 64,025 -0.13(-0.25%)
Feb 10, 2017 50.17 50.24 50.17 50.23 71,047 +0.02(+0.03%)
Feb 09, 2017 50.27 50.29 50.17 50.21 89,105 -0.01(-0.03%)
Feb 08, 2017 50.20 50.35 50.17 50.22 68,676 +0.05(+0.10%)
Feb 07, 2017 50.13 50.21 50.03 50.17 97,462 +0.08(+0.16%)
Feb 06, 2017 50.14 50.14 50.00 50.09 71,086 +0.12(+0.24%)
Feb 03, 2017 50.08 50.08 49.96 49.97 76,985 -0.01(-0.03%)
Feb 02, 2017 49.98 50.05 49.95 49.98 53,067 +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.