California Muni Bond Ishares ETF (NY: CMF )

58.04 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 50.14 50.18 50.11 50.11 48,737 +0.00(+0.01%)
Feb 27, 2017 50.12 50.21 50.07 50.11 160,792 -0.14(-0.28%)
Feb 24, 2017 50.18 50.25 50.11 50.25 68,980 +0.26(+0.51%)
Feb 23, 2017 50.02 50.05 49.98 49.99 30,492 +0.01(+0.02%)
Feb 22, 2017 50.02 50.05 49.98 49.98 30,927 +0.08(+0.16%)
Feb 21, 2017 49.87 50.03 49.87 49.91 57,757 +0.00(+0.00%)
Feb 17, 2017 49.91 49.91 49.91 0 +0.05(+0.10%)
Feb 16, 2017 49.84 49.90 49.82 49.86 108,995 +0.03(+0.05%)
Feb 15, 2017 49.92 49.93 49.80 49.83 123,005 -0.11(-0.22%)
Feb 14, 2017 50.03 50.03 49.91 49.94 57,771 -0.02(-0.03%)
Feb 13, 2017 49.91 50.05 49.91 49.95 64,212 -0.13(-0.25%)
Feb 10, 2017 50.03 50.09 50.03 50.08 71,254 +0.02(+0.03%)
Feb 09, 2017 50.13 50.15 50.03 50.06 89,364 -0.01(-0.03%)
Feb 08, 2017 50.06 50.20 50.03 50.08 68,876 +0.05(+0.10%)
Feb 07, 2017 49.98 50.06 49.88 50.02 97,746 +0.08(+0.16%)
Feb 06, 2017 49.99 49.99 49.86 49.94 71,293 +0.12(+0.24%)
Feb 03, 2017 49.94 49.94 49.82 49.82 77,209 -0.01(-0.03%)
Feb 02, 2017 49.83 49.90 49.81 49.84 53,222 +0.04(+0.07%)
Feb 01, 2017 49.88 49.88 49.77 49.80 72,306 -0.04(-0.09%)
Jan 31, 2017 49.98 49.99 49.82 49.84 86,420 -0.00(-0.01%)
Jan 30, 2017 49.94 49.94 49.84 49.85 152,930 -0.00(-0.01%)
Jan 27, 2017 49.90 49.90 49.85 49.85 47,338 -0.02(-0.04%)
Jan 26, 2017 49.88 49.91 49.82 49.87 88,346 +0.05(+0.10%)
Jan 25, 2017 49.91 49.92 49.81 49.82 93,550 +0.02(+0.03%)
Jan 24, 2017 49.95 50.01 49.80 49.80 147,879 -0.05(-0.10%)
Jan 23, 2017 49.91 50.00 49.79 49.85 185,353 +0.04(+0.08%)
Jan 20, 2017 49.80 49.89 49.73 49.81 167,073 -0.03(-0.05%)
Jan 19, 2017 50.12 50.12 49.82 49.84 141,949 -0.28(-0.56%)
Jan 18, 2017 50.23 50.30 50.11 50.12 82,904 -0.19(-0.39%)
Jan 17, 2017 50.30 50.36 50.16 50.31 118,107 +0.17(+0.34%)
Jan 13, 2017 50.14 50.14 50.14 0 -0.04(-0.08%)
Jan 12, 2017 50.28 50.31 50.11 50.18 61,805 +0.12(+0.23%)
Jan 11, 2017 49.94 50.09 49.94 50.07 110,628 +0.18(+0.36%)
Jan 10, 2017 50.00 50.03 49.87 49.88 120,429 -0.03(-0.06%)
Jan 09, 2017 50.02 50.02 49.86 49.91 181,177 +0.06(+0.13%)
Jan 06, 2017 49.89 49.93 49.82 49.85 91,187 -0.08(-0.16%)
Jan 05, 2017 49.72 49.93 49.72 49.93 143,773 +0.22(+0.43%)
Jan 04, 2017 49.72 49.89 49.72 49.72 93,432 -0.14(-0.29%)
Jan 03, 2017 49.83 49.93 49.76 49.86 220,435 -0.03(-0.06%)
Dec 30, 2016 49.89 49.89 49.89 0 +0.04(+0.09%)
Dec 29, 2016 49.81 50.06 49.72 49.85 592,051 +0.14(+0.29%)
Dec 28, 2016 49.73 49.79 49.64 49.70 931,207 +0.07(+0.15%)
Dec 27, 2016 49.66 49.71 49.54 49.63 224,652 -0.08(-0.16%)
Dec 23, 2016 49.71 49.71 49.71 0 +0.02(+0.04%)
Dec 22, 2016 49.49 49.69 49.46 49.69 365,472 +0.05(+0.09%)
Dec 21, 2016 49.58 49.64 49.49 49.64 275,473 +0.21(+0.43%)
Dec 20, 2016 49.38 49.55 49.36 49.43 190,973 +0.13(+0.27%)
Dec 19, 2016 49.43 49.55 49.29 49.29 208,065 -0.15(-0.30%)
Dec 16, 2016 49.49 49.49 49.31 49.44 271,391 -0.05(-0.10%)
Dec 15, 2016 49.51 49.56 49.38 49.49 561,129 -0.06(-0.13%)
Dec 14, 2016 49.58 49.70 49.55 49.55 186,075 -0.09(-0.18%)
Dec 13, 2016 49.65 49.69 49.56 49.64 131,075 +0.03(+0.07%)
Dec 12, 2016 49.65 49.72 49.55 49.61 310,073 -0.03(-0.05%)
Dec 09, 2016 49.61 49.80 49.54 49.64 238,258 -0.09(-0.19%)
Dec 08, 2016 49.55 49.89 49.51 49.73 353,348 +0.03(+0.07%)
Dec 07, 2016 49.57 49.76 49.51 49.70 164,970 +0.32(+0.66%)
Dec 06, 2016 49.11 49.42 49.11 49.37 244,011 +0.42(+0.86%)
Dec 05, 2016 48.99 49.10 48.94 48.95 217,800 -0.08(-0.16%)
Dec 02, 2016 48.88 49.19 48.88 49.03 243,774 +0.13(+0.27%)
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.