California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.34 52.38 52.34 52.36 78,225 +0.01(+0.02%)
Aug 30, 2016 52.34 52.40 52.34 52.35 26,035 -0.01(-0.02%)
Aug 29, 2016 52.38 52.45 52.33 52.36 89,794 +0.04(+0.08%)
Aug 26, 2016 52.34 52.36 52.31 52.32 61,652 +0.00(+0.01%)
Aug 25, 2016 52.35 52.40 52.31 52.32 107,009 +0.00(+0.00%)
Aug 24, 2016 52.31 52.36 52.30 52.31 37,606 +0.01(+0.01%)
Aug 23, 2016 52.36 52.36 52.29 52.31 57,095 +0.02(+0.03%)
Aug 22, 2016 52.39 52.39 52.17 52.29 209,457 -0.03(-0.07%)
Aug 19, 2016 52.33 52.35 52.30 52.33 58,129 +0.02(+0.03%)
Aug 18, 2016 52.32 52.37 52.29 52.31 52,959 +0.02(+0.04%)
Aug 17, 2016 52.25 52.33 52.25 52.29 60,199 +0.02(+0.04%)
Aug 16, 2016 52.37 52.37 52.22 52.27 51,629 -0.01(-0.01%)
Aug 15, 2016 52.26 52.30 52.19 52.27 67,175 +0.00(+0.01%)
Aug 12, 2016 52.25 52.29 52.19 52.27 58,141 +0.11(+0.21%)
Aug 11, 2016 52.20 52.22 52.16 52.16 89,631 -0.03(-0.06%)
Aug 10, 2016 52.18 52.20 52.14 52.19 43,869 +0.06(+0.12%)
Aug 09, 2016 52.09 52.19 52.09 52.13 100,751 +0.00(+0.01%)
Aug 08, 2016 52.15 52.19 52.08 52.13 107,558 +0.03(+0.05%)
Aug 05, 2016 52.17 52.17 52.09 52.10 54,470 -0.07(-0.14%)
Aug 04, 2016 52.10 52.24 52.10 52.18 34,188 +0.06(+0.12%)
Aug 03, 2016 52.13 52.13 52.05 52.12 24,836 +0.10(+0.19%)
Aug 02, 2016 52.12 52.13 52.01 52.02 118,315 -0.20(-0.39%)
Aug 01, 2016 52.05 52.22 52.05 52.22 113,395 -0.03(-0.06%)
Jul 29, 2016 52.24 52.27 52.22 52.25 71,533 +0.05(+0.09%)
Jul 28, 2016 52.16 52.25 52.15 52.20 44,125 +0.01(+0.02%)
Jul 27, 2016 52.15 52.23 52.13 52.19 90,207 +0.06(+0.12%)
Jul 26, 2016 52.06 52.16 52.06 52.13 39,992 +0.01(+0.01%)
Jul 25, 2016 52.13 52.15 52.10 52.12 35,766 +0.05(+0.09%)
Jul 22, 2016 52.04 52.12 52.04 52.07 60,341 -0.01(-0.01%)
Jul 21, 2016 52.16 52.16 52.07 52.08 92,539 -0.02(-0.04%)
Jul 20, 2016 52.15 52.16 52.07 52.10 82,335 -0.06(-0.12%)
Jul 19, 2016 52.17 52.20 52.15 52.16 206,685 +0.00(+0.00%)
Jul 18, 2016 52.22 52.22 52.13 52.16 34,666 +0.03(+0.05%)
Jul 15, 2016 52.24 52.24 52.13 52.13 90,326 -0.12(-0.24%)
Jul 14, 2016 52.28 52.28 52.23 52.26 42,026 -0.09(-0.18%)
Jul 13, 2016 52.31 52.42 52.30 52.35 41,035 +0.01(+0.02%)
Jul 12, 2016 52.43 52.43 52.28 52.34 71,406 -0.12(-0.22%)
Jul 11, 2016 52.45 52.47 52.42 52.46 46,186 +0.00(+0.01%)
Jul 08, 2016 52.49 52.52 52.39 52.45 104,531 -0.07(-0.13%)
Jul 07, 2016 52.55 52.57 52.46 52.52 35,410 -0.06(-0.11%)
Jul 06, 2016 52.58 52.62 52.53 52.58 84,124 +0.06(+0.12%)
Jul 05, 2016 52.46 52.56 52.46 52.52 164,377 +0.09(+0.16%)
Jul 01, 2016 52.43 52.43 52.43 52.43 70,738 +0.03(+0.05%)
Jun 30, 2016 52.43 52.43 52.28 52.40 59,516 +0.03(+0.06%)
Jun 29, 2016 52.46 52.46 52.35 52.37 40,045 -0.09(-0.16%)
Jun 28, 2016 52.52 52.53 52.43 52.46 64,473 -0.06(-0.12%)
Jun 27, 2016 52.45 52.60 52.45 52.52 68,621 +0.23(+0.44%)
Jun 24, 2016 52.32 52.43 52.24 52.30 27,543 +0.31(+0.59%)
Jun 23, 2016 52.03 52.03 51.91 51.99 34,938 -0.05(-0.10%)
Jun 22, 2016 52.12 52.12 52.03 52.04 39,528 +0.01(+0.02%)
Jun 21, 2016 52.14 52.15 52.03 52.03 38,865 -0.12(-0.24%)
Jun 20, 2016 52.17 52.17 52.10 52.15 34,961 -0.07(-0.14%)
Jun 17, 2016 52.12 52.23 52.12 52.23 27,620 +0.01(+0.02%)
Jun 16, 2016 52.18 52.23 52.18 52.22 34,204 +0.06(+0.11%)
Jun 15, 2016 52.11 52.18 52.04 52.16 31,041 +0.08(+0.16%)
Jun 14, 2016 52.09 52.11 52.06 52.08 32,178 +0.06(+0.11%)
Jun 13, 2016 52.04 52.05 51.98 52.03 42,279 +0.04(+0.07%)
Jun 10, 2016 51.92 52.00 51.83 51.99 34,675 +0.12(+0.23%)
Jun 09, 2016 51.78 51.97 51.78 51.87 52,858 +0.07(+0.13%)
Jun 08, 2016 51.82 51.85 51.75 51.80 60,497 +0.10(+0.19%)
Jun 07, 2016 51.68 51.81 51.66 51.70 78,582 +0.03(+0.07%)
Jun 06, 2016 51.65 51.74 51.59 51.66 141,012 -0.00(-0.00%)
Jun 03, 2016 51.62 51.67 51.62 51.67 27,869 +0.08(+0.16%)
Jun 02, 2016 51.50 51.59 51.50 51.58 45,582 +0.05(+0.10%)
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.