California Muni Bond Ishares ETF (NY: CMF )

62.61 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 116.51 116.57 116.15 116.56 8,655 +0.32(+0.28%)
May 28, 2015 116.29 116.40 115.97 116.24 14,004 +0.15(+0.13%)
May 27, 2015 115.93 116.15 115.85 116.09 9,529 +0.20(+0.17%)
May 26, 2015 115.61 116.28 115.61 115.89 21,696 +0.19(+0.16%)
May 22, 2015 115.90 115.70 115.70 115.70 8,300 -0.37(-0.32%)
May 21, 2015 115.84 116.07 115.81 116.07 21,849 +0.25(+0.22%)
May 20, 2015 115.98 115.98 115.67 115.82 10,565 -0.02(-0.02%)
May 19, 2015 115.55 115.99 115.53 115.84 25,665 -0.15(-0.13%)
May 18, 2015 116.09 116.10 115.73 115.99 6,189 -0.17(-0.15%)
May 15, 2015 116.25 116.27 115.90 116.16 20,380 +0.01(+0.01%)
May 14, 2015 115.95 116.22 115.77 116.15 18,956 +0.37(+0.32%)
May 13, 2015 116.20 116.26 115.65 115.78 33,627 -0.30(-0.26%)
May 12, 2015 116.06 116.23 115.85 116.08 34,665 +0.16(+0.14%)
May 11, 2015 116.20 116.22 115.80 115.92 12,545 -0.37(-0.32%)
May 08, 2015 116.50 116.50 116.16 116.29 18,887 +0.11(+0.09%)
May 07, 2015 116.33 116.36 116.11 116.18 20,539 +0.01(+0.00%)
May 06, 2015 116.44 116.46 116.17 116.17 15,081 -0.24(-0.21%)
May 05, 2015 116.71 116.71 116.29 116.42 14,032 -0.26(-0.23%)
May 04, 2015 116.55 116.68 116.33 116.68 24,033 +0.34(+0.30%)
May 01, 2015 116.51 116.55 116.19 116.34 14,997 -0.64(-0.55%)
Apr 30, 2015 116.92 117.19 116.78 116.98 27,275 -0.29(-0.25%)
Apr 29, 2015 117.20 117.35 117.10 117.27 12,452 -0.13(-0.11%)
Apr 28, 2015 117.40 117.46 117.26 117.40 18,707 -0.18(-0.15%)
Apr 27, 2015 117.49 117.66 117.30 117.58 32,382 +0.11(+0.09%)
Apr 24, 2015 117.56 117.59 117.40 117.47 28,757 -0.07(-0.06%)
Apr 23, 2015 117.49 117.59 117.39 117.54 8,511 +0.15(+0.13%)
Apr 22, 2015 117.53 117.59 117.36 117.39 15,587 -0.27(-0.23%)
Apr 21, 2015 117.74 117.74 117.51 117.66 18,596 +0.03(+0.03%)
Apr 20, 2015 117.75 117.75 117.50 117.63 17,649 -0.07(-0.06%)
Apr 17, 2015 117.63 117.81 117.57 117.70 19,357 +0.10(+0.08%)
Apr 16, 2015 117.82 117.82 117.53 117.60 6,066 -0.16(-0.14%)
Apr 15, 2015 117.86 117.90 117.71 117.76 18,761 -0.05(-0.04%)
Apr 14, 2015 117.94 117.95 117.75 117.81 11,404 -0.01(-0.01%)
Apr 13, 2015 117.78 117.83 117.66 117.82 7,270 +0.02(+0.02%)
Apr 10, 2015 117.87 117.87 117.65 117.79 20,595 +0.07(+0.06%)
Apr 09, 2015 117.92 117.92 117.53 117.72 10,891 -0.15(-0.13%)
Apr 08, 2015 118.05 118.05 117.68 117.87 12,542 +0.05(+0.04%)
Apr 07, 2015 117.83 117.97 117.75 117.82 11,558 -0.01(-0.01%)
Apr 06, 2015 118.13 118.13 117.75 117.83 17,528 +0.08(+0.07%)
Apr 02, 2015 117.93 117.75 117.75 117.75 11,400 -0.37(-0.31%)
Apr 01, 2015 117.97 118.12 117.96 118.12 16,747 -0.13(-0.11%)
Mar 31, 2015 118.15 118.27 118.02 118.25 12,597 +0.13(+0.11%)
Mar 30, 2015 117.91 118.12 117.91 118.12 11,729 -0.07(-0.06%)
Mar 27, 2015 118.04 118.21 117.97 118.19 16,125 +0.23(+0.19%)
Mar 26, 2015 118.15 118.15 117.82 117.96 19,516 +0.08(+0.07%)
Mar 25, 2015 118.04 118.14 117.88 117.88 16,731 -0.44(-0.37%)
Mar 24, 2015 118.07 118.32 117.87 118.32 19,190 +0.25(+0.21%)
Mar 23, 2015 118.08 118.09 117.83 118.07 18,667 +0.08(+0.07%)
Mar 20, 2015 118.07 118.11 117.90 117.99 11,411 +0.33(+0.28%)
Mar 19, 2015 117.52 118.04 117.52 117.66 15,818 -0.30(-0.25%)
Mar 18, 2015 117.38 117.96 117.21 117.96 9,618 +0.58(+0.49%)
Mar 17, 2015 117.07 117.56 117.05 117.38 11,288 +0.28(+0.24%)
Mar 16, 2015 116.81 117.13 116.81 117.10 14,020 +0.12(+0.10%)
Mar 13, 2015 116.92 117.20 116.83 116.98 15,843 +0.03(+0.03%)
Mar 12, 2015 117.06 117.37 116.90 116.95 13,292 -0.12(-0.10%)
Mar 11, 2015 116.99 117.08 116.63 117.07 23,700 +0.09(+0.08%)
Mar 10, 2015 116.71 117.08 116.71 116.98 34,674 +0.08(+0.07%)
Mar 09, 2015 116.68 116.95 116.64 116.90 24,204 +0.30(+0.26%)
Mar 06, 2015 117.02 117.20 116.34 116.60 52,061 -0.62(-0.53%)
Mar 05, 2015 117.47 117.48 117.02 117.22 19,885 +0.22(+0.19%)
Mar 04, 2015 117.55 117.38 116.99 117.00 17,026 -0.38(-0.32%)
Mar 03, 2015 117.40 117.53 117.11 117.38 18,207 +0.15(+0.13%)
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.