California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 52.05 52.05 52.02 52.03 58,465 +0.03(+0.06%)
Sep 28, 2017 52.01 52.02 51.97 52.00 57,379 -0.05(-0.10%)
Sep 27, 2017 52.09 52.13 52.03 52.05 68,259 -0.15(-0.29%)
Sep 26, 2017 52.17 52.21 52.17 52.20 32,435 -0.02(-0.03%)
Sep 25, 2017 52.19 52.23 52.19 52.22 25,297 +0.04(+0.08%)
Sep 22, 2017 52.14 52.19 52.14 52.18 32,007 +0.05(+0.10%)
Sep 21, 2017 52.19 52.19 52.12 52.13 59,486 +0.04(+0.08%)
Sep 20, 2017 52.23 52.23 52.01 52.09 112,406 -0.13(-0.25%)
Sep 19, 2017 52.23 52.23 52.19 52.22 49,558 -0.03(-0.05%)
Sep 18, 2017 52.22 52.25 52.17 52.25 51,990 +0.01(+0.02%)
Sep 15, 2017 52.25 52.25 52.21 52.24 30,496 -0.04(-0.07%)
Sep 14, 2017 52.23 52.28 52.23 52.27 46,986 +0.07(+0.13%)
Sep 13, 2017 52.29 52.31 52.20 52.20 47,328 -0.10(-0.18%)
Sep 12, 2017 52.36 52.36 52.30 52.30 50,886 -0.11(-0.22%)
Sep 11, 2017 52.39 52.42 52.37 52.41 40,860 -0.03(-0.05%)
Sep 08, 2017 52.41 52.45 52.41 52.44 24,484 -0.02(-0.03%)
Sep 07, 2017 52.41 52.47 52.41 52.46 58,675 +0.14(+0.26%)
Sep 06, 2017 52.36 52.40 52.31 52.32 126,219 -0.03(-0.06%)
Sep 05, 2017 52.29 52.35 52.29 52.35 76,907 +0.20(+0.38%)
Sep 01, 2017 52.27 52.27 52.16 52.16 123,302 -0.13(-0.25%)
Aug 31, 2017 52.28 52.29 52.27 52.29 65,546 +0.02(+0.03%)
Aug 30, 2017 52.28 52.28 52.25 52.27 32,691 +0.01(+0.03%)
Aug 29, 2017 52.26 52.30 52.25 52.26 26,455 +0.07(+0.13%)
Aug 28, 2017 52.16 52.22 52.16 52.19 27,249 +0.01(+0.01%)
Aug 25, 2017 52.19 52.19 52.18 52.18 20,302 +0.03(+0.06%)
Aug 24, 2017 52.14 52.20 52.14 52.15 68,772 -0.01(-0.01%)
Aug 23, 2017 52.16 52.19 52.14 52.16 51,278 +0.06(+0.11%)
Aug 22, 2017 52.08 52.14 52.08 52.10 29,248 +0.02(+0.04%)
Aug 21, 2017 52.14 52.14 52.06 52.08 50,103 -0.06(-0.12%)
Aug 18, 2017 52.09 52.14 52.08 52.14 36,555 +0.09(+0.18%)
Aug 17, 2017 52.08 52.11 52.04 52.05 79,579 -0.03(-0.06%)
Aug 16, 2017 52.01 52.08 52.01 52.08 61,270 +0.02(+0.03%)
Aug 15, 2017 52.03 52.09 52.03 52.06 50,084 -0.04(-0.08%)
Aug 14, 2017 52.10 52.15 52.10 52.10 34,865 -0.00(-0.01%)
Aug 11, 2017 52.10 52.12 52.09 52.10 54,609 -0.00(-0.01%)
Aug 10, 2017 52.09 52.11 52.07 52.11 69,885 +0.07(+0.13%)
Aug 09, 2017 52.08 52.09 52.04 52.04 55,674 +0.01(+0.03%)
Aug 08, 2017 52.01 52.02 51.98 52.02 41,365 -0.00(-0.01%)
Aug 07, 2017 52.00 52.03 51.98 52.03 56,194 +0.03(+0.05%)
Aug 04, 2017 51.97 52.00 51.95 52.00 50,164 -0.01(-0.03%)
Aug 03, 2017 51.94 52.01 51.94 52.01 33,886 +0.12(+0.24%)
Aug 02, 2017 51.87 51.92 51.85 51.89 51,380 +0.03(+0.05%)
Aug 01, 2017 51.80 51.88 51.79 51.87 47,611 +0.05(+0.09%)
Jul 31, 2017 51.81 51.84 51.81 51.82 28,944 +0.01(+0.02%)
Jul 28, 2017 51.83 51.86 51.81 51.81 26,787 -0.04(-0.07%)
Jul 27, 2017 51.85 51.87 51.83 51.85 67,711 -0.03(-0.05%)
Jul 26, 2017 51.85 51.88 51.78 51.87 43,678 +0.01(+0.02%)
Jul 25, 2017 51.79 51.87 51.79 51.86 72,325 +0.07(+0.13%)
Jul 24, 2017 51.87 51.90 51.69 51.80 178,404 -0.06(-0.11%)
Jul 21, 2017 51.79 51.90 51.79 51.86 54,757 +0.05(+0.10%)
Jul 20, 2017 51.77 51.85 51.76 51.80 61,289 +0.02(+0.04%)
Jul 19, 2017 51.72 51.79 51.70 51.78 89,619 +0.05(+0.10%)
Jul 18, 2017 51.72 51.73 51.66 51.73 31,675 +0.11(+0.20%)
Jul 17, 2017 51.56 51.63 51.55 51.62 22,607 +0.04(+0.08%)
Jul 14, 2017 51.59 51.61 51.54 51.58 47,563 +0.10(+0.20%)
Jul 13, 2017 51.44 51.48 51.42 51.48 53,304 -0.00(-0.01%)
Jul 12, 2017 51.44 51.51 51.43 51.48 43,335 +0.07(+0.14%)
Jul 11, 2017 51.38 51.41 51.35 51.41 45,979 +0.05(+0.10%)
Jul 10, 2017 51.33 51.39 51.33 51.36 39,333 -0.03(-0.05%)
Jul 07, 2017 51.20 51.39 51.19 51.38 65,761 +0.02(+0.03%)
Jul 06, 2017 51.32 51.37 51.32 51.37 30,388 -0.04(-0.07%)
Jul 05, 2017 51.41 51.44 51.37 51.40 41,182 -0.03(-0.05%)
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.