California Muni Bond Ishares ETF (NY: CMF )

58.07 +0.05 (+0.09%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 49.90 49.91 49.78 49.91 42,481 +0.14(+0.28%)
Feb 26, 2015 49.83 49.87 49.83 49.77 97,096 -0.11(-0.22%)
Feb 25, 2015 49.81 49.88 49.74 49.88 41,840 +0.03(+0.07%)
Feb 24, 2015 49.73 49.85 49.57 49.85 86,038 +0.10(+0.20%)
Feb 23, 2015 49.76 49.84 49.65 49.74 115,326 +0.01(+0.03%)
Feb 20, 2015 49.77 49.80 49.70 49.73 18,420 +0.05(+0.11%)
Feb 19, 2015 49.72 49.72 49.55 49.68 28,921 -0.03(-0.06%)
Feb 18, 2015 49.58 49.73 49.57 49.71 22,065 +0.09(+0.19%)
Feb 17, 2015 49.67 49.71 49.53 49.61 29,267 -0.08(-0.17%)
Feb 13, 2015 49.77 49.69 49.69 49.69 57,999 -0.05(-0.10%)
Feb 12, 2015 49.82 49.83 49.68 49.74 43,885 +0.06(+0.13%)
Feb 11, 2015 49.68 49.85 49.65 49.68 39,238 -0.16(-0.32%)
Feb 10, 2015 49.86 49.94 49.69 49.84 63,889 -0.02(-0.04%)
Feb 09, 2015 49.97 50.03 49.86 49.86 41,343 -0.10(-0.19%)
Feb 06, 2015 50.26 50.26 49.95 49.96 22,724 -0.27(-0.55%)
Feb 05, 2015 50.24 50.24 50.12 50.23 31,428 +0.05(+0.11%)
Feb 04, 2015 50.16 50.26 50.09 50.18 66,711 -0.06(-0.13%)
Feb 03, 2015 50.34 50.37 50.24 50.24 49,001 -0.22(-0.43%)
Feb 02, 2015 50.37 50.46 50.36 50.46 30,526 -0.09(-0.19%)
Jan 30, 2015 50.50 50.55 50.48 50.55 48,511 +0.15(+0.30%)
Jan 29, 2015 50.46 50.49 50.30 50.40 50,042 -0.28(-0.55%)
Jan 28, 2015 50.31 51.22 50.24 50.68 62,788 +0.46(+0.92%)
Jan 27, 2015 50.23 50.47 50.18 50.22 54,434 +0.09(+0.18%)
Jan 26, 2015 50.23 50.23 50.13 50.13 24,393 -0.06(-0.13%)
Jan 23, 2015 50.30 50.32 50.13 50.19 83,290 +0.02(+0.03%)
Jan 22, 2015 50.34 50.34 50.15 50.18 42,876 -0.05(-0.10%)
Jan 21, 2015 50.40 50.40 50.15 50.23 159,812 -0.18(-0.35%)
Jan 20, 2015 50.45 50.50 50.28 50.40 48,402 +0.02(+0.04%)
Jan 16, 2015 50.41 50.41 50.26 50.38 31,958 -0.13(-0.26%)
Jan 15, 2015 50.41 50.52 50.38 50.51 188,087 +0.17(+0.34%)
Jan 14, 2015 50.33 50.39 50.30 50.34 40,970 +0.17(+0.34%)
Jan 13, 2015 50.17 50.28 50.09 50.18 47,573 +0.00(+0.01%)
Jan 12, 2015 50.10 50.19 50.05 50.17 31,462 +0.07(+0.13%)
Jan 09, 2015 50.04 50.15 50.04 50.10 18,537 +0.05(+0.10%)
Jan 08, 2015 49.99 50.07 49.98 50.05 33,195 -0.08(-0.16%)
Jan 07, 2015 49.99 50.15 49.96 50.13 43,603 +0.15(+0.30%)
Jan 06, 2015 49.95 50.08 49.89 49.98 52,438 +0.19(+0.39%)
Jan 05, 2015 49.85 49.85 49.69 49.79 93,665 +0.12(+0.25%)
Jan 02, 2015 49.71 49.96 49.62 49.66 70,656 -0.02(-0.04%)
Dec 31, 2014 49.55 49.69 49.69 49.69 34,600 +0.14(+0.29%)
Dec 30, 2014 49.50 49.65 49.48 49.54 40,489 +0.10(+0.20%)
Dec 29, 2014 55.33 55.33 49.34 49.45 60,520 -9.35(-15.91%)
Dec 26, 2014 49.38 58.80 49.29 58.80 112,553 +9.41(+19.04%)
Dec 24, 2014 49.37 49.39 49.39 49.39 14,456 -0.03(-0.06%)
Dec 23, 2014 49.52 49.52 49.41 49.42 33,204 -0.09(-0.19%)
Dec 22, 2014 49.49 49.55 49.45 49.52 26,522 +0.09(+0.18%)
Dec 19, 2014 49.44 49.48 49.39 49.43 32,078 -0.04(-0.09%)
Dec 18, 2014 49.51 49.53 49.37 49.47 60,505 -0.01(-0.03%)
Dec 17, 2014 49.62 49.62 49.48 49.48 29,577 -0.15(-0.31%)
Dec 16, 2014 49.69 49.70 49.57 49.64 34,440 +0.07(+0.14%)
Dec 15, 2014 49.61 49.61 49.47 49.57 39,190 -0.05(-0.09%)
Dec 12, 2014 49.57 49.64 49.50 49.61 37,928 +0.12(+0.24%)
Dec 11, 2014 49.53 49.55 49.42 49.50 45,939 -0.09(-0.18%)
Dec 10, 2014 49.37 49.59 49.37 49.59 25,615 +0.16(+0.32%)
Dec 09, 2014 49.40 49.48 49.38 49.43 41,607 +0.11(+0.23%)
Dec 08, 2014 49.32 49.40 49.26 49.32 41,847 +0.05(+0.09%)
Dec 05, 2014 49.32 49.32 49.26 49.27 37,923 -0.04(-0.09%)
Dec 04, 2014 49.29 49.40 49.24 49.31 18,956 +0.00(+0.00%)
Dec 03, 2014 49.30 49.33 49.27 49.31 33,798 +0.07(+0.15%)
Dec 02, 2014 49.28 49.28 49.24 49.24 17,521 -0.05(-0.09%)
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.