California Muni Bond Ishares ETF (NY: CMF )

56.29 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 101.97 102.03 101.84 102.03 13,342 +0.17(+0.17%)
Oct 29, 2015 102.06 102.06 101.73 101.85 33,363 +0.01(+0.01%)
Oct 28, 2015 102.10 102.10 101.78 101.84 10,308 -0.13(-0.13%)
Oct 27, 2015 102.03 102.04 101.86 101.98 16,065 +0.01(+0.01%)
Oct 26, 2015 101.83 102.01 101.83 101.97 13,136 +0.14(+0.14%)
Oct 23, 2015 101.88 101.89 101.76 101.82 12,249 -0.11(-0.11%)
Oct 22, 2015 102.02 102.02 101.75 101.93 19,089 -0.08(-0.08%)
Oct 21, 2015 101.99 102.10 101.91 102.01 27,276 +0.17(+0.16%)
Oct 20, 2015 101.84 101.85 101.69 101.84 17,607 -0.07(-0.07%)
Oct 19, 2015 101.94 101.97 101.78 101.91 17,433 -0.01(-0.01%)
Oct 16, 2015 102.03 102.05 101.85 101.92 15,464 +0.08(+0.08%)
Oct 15, 2015 101.99 102.03 101.82 101.84 15,165 -0.23(-0.23%)
Oct 14, 2015 101.83 102.12 101.83 102.08 6,784 +0.23(+0.22%)
Oct 13, 2015 102.03 102.03 101.64 101.85 7,723 -0.18(-0.18%)
Oct 12, 2015 101.82 102.11 101.72 102.03 35,406 +0.28(+0.27%)
Oct 09, 2015 101.83 101.95 101.76 101.76 11,938 -0.03(-0.03%)
Oct 08, 2015 102.05 102.05 101.77 101.78 17,952 -0.10(-0.09%)
Oct 07, 2015 101.83 102.03 101.65 101.88 83,471 -0.19(-0.19%)
Oct 06, 2015 101.85 102.12 101.78 102.07 29,598 +0.38(+0.38%)
Oct 05, 2015 101.94 101.96 101.68 101.69 17,667 -0.32(-0.31%)
Oct 02, 2015 102.10 102.11 101.85 102.01 5,161 +0.30(+0.30%)
Oct 01, 2015 101.82 101.89 101.58 101.70 11,242 -0.08(-0.07%)
Sep 30, 2015 101.72 101.78 101.48 101.78 8,978 -0.03(-0.03%)
Sep 29, 2015 101.49 101.83 101.49 101.81 19,133 +0.14(+0.14%)
Sep 28, 2015 101.41 101.67 101.41 101.67 16,538 +0.22(+0.21%)
Sep 25, 2015 101.20 101.45 101.20 101.45 13,859 +0.08(+0.08%)
Sep 24, 2015 101.46 101.47 101.27 101.37 10,007 +0.16(+0.16%)
Sep 23, 2015 101.28 101.28 101.10 101.20 6,628 -0.08(-0.08%)
Sep 22, 2015 101.22 101.37 101.11 101.29 23,264 +0.48(+0.47%)
Sep 21, 2015 100.97 100.98 100.80 100.81 9,757 -0.18(-0.18%)
Sep 18, 2015 100.95 101.12 100.86 100.99 16,886 +0.17(+0.17%)
Sep 17, 2015 100.65 100.90 100.49 100.82 11,619 +0.39(+0.39%)
Sep 16, 2015 100.35 100.51 100.30 100.43 32,931 +0.17(+0.17%)
Sep 15, 2015 100.65 100.65 100.25 100.25 34,301 -0.43(-0.42%)
Sep 14, 2015 100.67 100.70 100.60 100.68 9,432 +0.04(+0.03%)
Sep 11, 2015 100.60 100.81 100.60 100.64 6,102 +0.09(+0.09%)
Sep 10, 2015 100.62 100.73 100.52 100.56 27,902 -0.22(-0.22%)
Sep 09, 2015 100.63 100.84 100.56 100.78 12,043 +0.16(+0.16%)
Sep 08, 2015 100.75 100.79 100.54 100.61 33,413 -0.25(-0.25%)
Sep 04, 2015 100.92 100.86 100.86 100.86 6,918 +0.05(+0.05%)
Sep 03, 2015 100.74 101.09 100.72 100.81 24,458 +0.08(+0.08%)
Sep 02, 2015 100.78 100.88 100.67 100.73 15,406 -0.31(-0.31%)
Sep 01, 2015 100.99 101.04 100.86 101.04 18,557 +0.31(+0.31%)
Aug 31, 2015 101.00 101.00 100.55 100.73 12,666 +0.16(+0.16%)
Aug 28, 2015 100.71 100.97 100.56 100.57 25,144 -0.23(-0.23%)
Aug 27, 2015 100.80 100.83 100.51 100.81 11,469 +0.28(+0.28%)
Aug 26, 2015 100.70 100.88 100.40 100.52 27,442 -0.54(-0.54%)
Aug 25, 2015 101.93 102.11 100.88 101.07 21,127 +0.12(+0.12%)
Aug 24, 2015 101.74 101.74 100.88 100.95 31,230 -0.28(-0.28%)
Aug 21, 2015 101.10 101.34 101.05 101.23 27,772 -0.08(-0.08%)
Aug 20, 2015 101.23 101.32 101.16 101.31 18,202 +0.07(+0.07%)
Aug 19, 2015 100.99 101.24 100.96 101.24 23,453 +0.25(+0.25%)
Aug 18, 2015 101.03 101.09 100.82 100.99 12,589 +0.07(+0.07%)
Aug 17, 2015 101.05 101.13 100.91 100.92 18,200 -0.09(-0.09%)
Aug 14, 2015 101.04 101.15 100.85 101.02 16,351 -0.02(-0.02%)
Aug 13, 2015 100.99 101.16 100.81 101.04 10,009 +0.30(+0.30%)
Aug 12, 2015 101.20 101.24 100.73 100.74 50,524 -0.42(-0.42%)
Aug 11, 2015 101.08 101.18 100.91 101.16 19,573 +0.37(+0.37%)
Aug 10, 2015 100.83 100.85 100.61 100.79 18,873 -0.20(-0.20%)
Aug 07, 2015 100.89 101.02 100.76 100.99 19,686 +0.23(+0.23%)
Aug 06, 2015 100.63 100.89 100.63 100.76 25,881 +0.16(+0.16%)
Aug 05, 2015 100.84 100.84 100.58 100.60 16,604 -0.25(-0.25%)
Aug 04, 2015 100.67 100.96 100.67 100.85 20,341 -0.19(-0.19%)
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.