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 (%)
Aug 31, 2015 48.95 48.95 48.73 48.82 26,136 +0.08(+0.16%)
Aug 28, 2015 48.81 48.93 48.73 48.74 51,883 -0.11(-0.23%)
Aug 27, 2015 48.85 48.86 48.71 48.85 23,665 +0.14(+0.28%)
Aug 26, 2015 48.80 48.89 48.66 48.72 56,626 -0.26(-0.54%)
Aug 25, 2015 49.40 49.49 48.89 48.98 43,595 +0.06(+0.12%)
Aug 24, 2015 49.31 49.31 48.89 48.92 64,442 -0.14(-0.28%)
Aug 21, 2015 49.00 49.11 48.97 49.06 57,308 -0.04(-0.08%)
Aug 20, 2015 49.06 49.10 49.03 49.10 37,560 +0.03(+0.07%)
Aug 19, 2015 48.94 49.06 48.93 49.06 48,395 +0.12(+0.25%)
Aug 18, 2015 48.96 48.99 48.86 48.94 25,978 +0.03(+0.07%)
Aug 17, 2015 48.97 49.01 48.90 48.91 37,555 -0.05(-0.09%)
Aug 14, 2015 48.97 49.02 48.87 48.95 33,740 -0.01(-0.02%)
Aug 13, 2015 48.94 49.03 48.85 48.97 20,654 +0.15(+0.30%)
Aug 12, 2015 49.04 49.06 48.82 48.82 104,256 -0.21(-0.42%)
Aug 11, 2015 48.98 49.03 48.90 49.03 40,388 +0.18(+0.37%)
Aug 10, 2015 48.87 48.87 48.76 48.85 38,945 -0.10(-0.20%)
Aug 07, 2015 48.90 48.96 48.83 48.94 40,621 +0.11(+0.23%)
Aug 06, 2015 48.77 48.89 48.77 48.83 53,405 +0.08(+0.15%)
Aug 05, 2015 48.87 48.87 48.74 48.75 34,262 -0.12(-0.25%)
Aug 04, 2015 48.79 48.93 48.79 48.87 41,973 -0.09(-0.19%)
Aug 03, 2015 48.89 48.97 48.86 48.97 35,323 +0.09(+0.19%)
Jul 31, 2015 48.86 48.88 48.80 48.88 26,738 +0.04(+0.08%)
Jul 30, 2015 48.76 48.85 48.75 48.84 43,774 +0.07(+0.15%)
Jul 29, 2015 48.83 48.83 48.66 48.76 18,240 -0.08(-0.16%)
Jul 28, 2015 48.88 48.88 48.77 48.84 70,281 -0.05(-0.11%)
Jul 27, 2015 48.82 48.90 48.82 48.90 28,315 +0.10(+0.20%)
Jul 24, 2015 48.75 48.80 48.73 48.80 32,268 -0.02(-0.03%)
Jul 23, 2015 48.76 48.83 48.62 48.82 50,227 +0.05(+0.11%)
Jul 22, 2015 48.57 48.76 48.57 48.76 17,392 +0.18(+0.36%)
Jul 21, 2015 48.51 48.67 48.51 48.59 102,693 +0.03(+0.05%)
Jul 20, 2015 48.47 48.56 48.47 48.56 31,004 +0.03(+0.07%)
Jul 17, 2015 48.53 48.55 48.47 48.53 27,300 +0.03(+0.05%)
Jul 16, 2015 48.50 48.54 48.45 48.50 25,264 +0.05(+0.09%)
Jul 15, 2015 48.37 48.52 48.37 48.46 21,959 -0.01(-0.03%)
Jul 14, 2015 48.48 48.50 48.44 48.47 24,893 +0.11(+0.22%)
Jul 13, 2015 48.34 48.42 48.33 48.37 40,897 -0.06(-0.12%)
Jul 10, 2015 48.44 48.53 48.31 48.42 52,432 -0.11(-0.23%)
Jul 09, 2015 48.52 48.59 48.46 48.53 61,026 -0.09(-0.18%)
Jul 08, 2015 48.47 48.64 48.47 48.62 91,452 +0.23(+0.48%)
Jul 07, 2015 48.46 48.51 48.35 48.39 87,105 -0.02(-0.05%)
Jul 06, 2015 48.33 48.44 48.23 48.42 53,797 +0.13(+0.26%)
Jul 02, 2015 48.33 48.29 48.29 48.29 24,614 +0.01(+0.03%)
Jul 01, 2015 48.33 48.37 48.24 48.28 22,116 +0.04(+0.09%)
Jun 30, 2015 48.25 48.35 48.20 48.24 15,778 -0.18(-0.36%)
Jun 29, 2015 48.35 48.43 48.22 48.41 58,689 +0.17(+0.35%)
Jun 26, 2015 48.23 48.25 48.18 48.24 42,984 -0.04(-0.08%)
Jun 25, 2015 48.28 48.28 48.13 48.28 52,282 -0.03(-0.06%)
Jun 24, 2015 48.31 48.33 48.26 48.31 28,937 +0.07(+0.15%)
Jun 23, 2015 48.16 48.32 48.16 48.24 23,368 +0.05(+0.10%)
Jun 22, 2015 48.29 48.29 48.14 48.19 97,625 -0.16(-0.34%)
Jun 19, 2015 48.35 48.42 48.33 48.36 17,527 +0.08(+0.16%)
Jun 18, 2015 48.27 48.35 48.22 48.28 35,954 -0.07(-0.14%)
Jun 17, 2015 48.35 48.35 48.18 48.35 33,023 +0.08(+0.16%)
Jun 16, 2015 48.23 48.34 48.23 48.27 155,043 +0.02(+0.04%)
Jun 15, 2015 48.15 48.27 48.15 48.25 42,055 +0.02(+0.03%)
Jun 12, 2015 48.14 48.26 48.14 48.24 56,030 +0.00(+0.00%)
Jun 11, 2015 48.11 48.24 48.09 48.24 27,852 +0.16(+0.33%)
Jun 10, 2015 48.07 48.13 48.07 48.08 26,609 -0.03(-0.06%)
Jun 09, 2015 48.14 48.16 48.10 48.11 31,399 -0.10(-0.20%)
Jun 08, 2015 48.22 48.22 48.10 48.20 22,367 +0.07(+0.15%)
Jun 05, 2015 48.18 48.25 48.09 48.13 54,749 -0.14(-0.28%)
Jun 04, 2015 48.27 48.27 48.17 48.27 54,181 +0.04(+0.09%)
Jun 03, 2015 48.32 48.32 48.14 48.23 23,905 -0.05(-0.10%)
Jun 02, 2015 48.40 48.40 48.22 48.27 21,749 -0.15(-0.31%)
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.