California Muni Bond Ishares ETF (NY: CMF )

58.02 -0.05 (-0.08%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.20 50.20 50.14 50.17 27,043 -0.03(-0.06%)
Nov 27, 2015 50.14 50.20 50.14 50.20 2,079 +0.03(+0.05%)
Nov 25, 2015 50.17 50.17 50.17 50.17 33,757 -0.01(-0.03%)
Nov 24, 2015 50.23 50.23 50.10 50.19 39,301 -0.04(-0.08%)
Nov 23, 2015 50.14 50.23 50.05 50.23 56,206 +0.13(+0.25%)
Nov 20, 2015 50.12 50.14 50.01 50.10 29,488 +0.03(+0.06%)
Nov 19, 2015 49.95 50.12 49.95 50.07 41,920 +0.10(+0.19%)
Nov 18, 2015 49.90 50.00 49.90 49.98 29,012 +0.08(+0.16%)
Nov 17, 2015 49.84 49.95 49.80 49.90 91,719 +0.09(+0.17%)
Nov 16, 2015 49.87 49.87 49.76 49.81 16,032 +0.00(+0.01%)
Nov 13, 2015 49.72 49.86 49.72 49.81 56,916 +0.09(+0.18%)
Nov 12, 2015 49.72 49.82 49.63 49.72 121,697 +0.11(+0.21%)
Nov 11, 2015 49.64 49.71 49.60 49.61 25,116 -0.05(-0.10%)
Nov 10, 2015 49.67 49.72 49.64 49.66 43,010 +0.02(+0.03%)
Nov 09, 2015 49.72 49.74 49.64 49.64 13,193 -0.06(-0.13%)
Nov 06, 2015 49.83 49.83 49.70 49.71 68,494 -0.14(-0.28%)
Nov 05, 2015 49.93 49.93 49.82 49.85 62,751 -0.08(-0.15%)
Nov 04, 2015 49.86 49.96 49.86 49.93 44,737 +0.09(+0.18%)
Nov 03, 2015 49.93 49.94 49.83 49.84 45,016 -0.08(-0.16%)
Nov 02, 2015 49.90 49.92 49.83 49.92 19,176 -0.11(-0.22%)
Oct 30, 2015 50.00 50.03 49.94 50.03 27,210 +0.09(+0.17%)
Oct 29, 2015 50.04 50.04 49.88 49.94 68,043 +0.00(+0.01%)
Oct 28, 2015 50.06 50.06 49.90 49.94 21,023 -0.07(-0.13%)
Oct 27, 2015 50.03 50.03 49.95 50.00 32,765 +0.01(+0.01%)
Oct 26, 2015 49.93 50.02 49.93 50.00 26,790 +0.07(+0.14%)
Oct 23, 2015 49.95 49.96 49.89 49.92 24,981 -0.05(-0.11%)
Oct 22, 2015 50.02 50.02 49.89 49.98 38,932 -0.04(-0.08%)
Oct 21, 2015 50.01 50.06 49.97 50.02 55,630 +0.08(+0.16%)
Oct 20, 2015 49.94 49.94 49.86 49.94 35,909 -0.03(-0.07%)
Oct 19, 2015 49.98 50.00 49.90 49.97 35,555 -0.00(-0.01%)
Oct 16, 2015 50.03 50.04 49.94 49.97 31,540 +0.04(+0.08%)
Oct 15, 2015 50.01 50.03 49.92 49.94 30,930 -0.12(-0.23%)
Oct 14, 2015 49.93 50.07 49.93 50.05 13,837 +0.11(+0.22%)
Oct 13, 2015 50.03 50.03 49.84 49.94 15,752 -0.09(-0.18%)
Oct 12, 2015 49.92 50.06 49.88 50.03 72,211 +0.14(+0.27%)
Oct 09, 2015 49.93 49.99 49.89 49.89 24,348 -0.01(-0.03%)
Oct 08, 2015 50.04 50.04 49.90 49.91 36,613 -0.05(-0.09%)
Oct 07, 2015 49.93 50.03 49.84 49.95 170,237 -0.09(-0.19%)
Oct 06, 2015 49.94 50.07 49.90 50.05 60,365 +0.19(+0.38%)
Oct 05, 2015 49.98 49.99 49.86 49.86 36,031 -0.16(-0.32%)
Oct 02, 2015 50.06 50.07 49.94 50.02 10,526 +0.15(+0.30%)
Oct 01, 2015 49.92 49.96 49.80 49.87 22,928 -0.09(-0.18%)
Sep 30, 2015 49.93 49.96 49.81 49.96 18,292 -0.01(-0.03%)
Sep 29, 2015 49.81 49.98 49.81 49.97 38,981 +0.07(+0.14%)
Sep 28, 2015 49.78 49.90 49.78 49.90 33,693 +0.11(+0.21%)
Sep 25, 2015 49.67 49.80 49.67 49.80 28,236 +0.04(+0.08%)
Sep 24, 2015 49.80 49.81 49.71 49.76 20,387 +0.08(+0.16%)
Sep 23, 2015 49.71 49.71 49.62 49.68 13,505 -0.04(-0.08%)
Sep 22, 2015 49.68 49.76 49.63 49.72 47,395 +0.23(+0.47%)
Sep 21, 2015 49.56 49.57 49.48 49.48 19,878 -0.09(-0.18%)
Sep 18, 2015 49.55 49.64 49.51 49.57 34,402 +0.09(+0.17%)
Sep 17, 2015 49.41 49.53 49.33 49.49 23,671 +0.19(+0.39%)
Sep 16, 2015 49.26 49.33 49.23 49.30 67,090 +0.09(+0.17%)
Sep 15, 2015 49.41 49.41 49.21 49.21 69,881 -0.21(-0.42%)
Sep 14, 2015 49.41 49.43 49.38 49.42 19,215 +0.02(+0.03%)
Sep 11, 2015 49.38 49.48 49.38 49.40 12,431 +0.04(+0.09%)
Sep 10, 2015 49.39 49.44 49.34 49.36 56,845 -0.11(-0.22%)
Sep 09, 2015 49.39 49.50 49.36 49.47 24,536 +0.08(+0.16%)
Sep 08, 2015 49.45 49.47 49.35 49.39 68,072 -0.12(-0.25%)
Sep 04, 2015 49.54 49.51 49.51 49.51 14,094 +0.03(+0.05%)
Sep 03, 2015 49.45 49.62 49.44 49.48 49,829 +0.04(+0.08%)
Sep 02, 2015 49.47 49.52 49.41 49.44 31,386 -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.