California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.05 48.21 48.05 48.19 40,271 -0.01(-0.03%)
Oct 30, 2014 48.18 48.22 48.12 48.21 32,015 +0.03(+0.06%)
Oct 29, 2014 48.27 48.27 48.15 48.18 21,244 +0.01(+0.02%)
Oct 28, 2014 48.21 48.21 48.11 48.17 52,105 +0.02(+0.05%)
Oct 27, 2014 48.19 48.25 48.13 48.14 64,238 -0.05(-0.10%)
Oct 24, 2014 48.15 48.19 48.07 48.19 25,342 +0.02(+0.05%)
Oct 23, 2014 48.10 48.19 48.06 48.17 24,986 -0.01(-0.02%)
Oct 22, 2014 48.26 48.26 48.15 48.18 33,103 -0.07(-0.14%)
Oct 21, 2014 48.32 48.32 48.17 48.25 98,109 -0.14(-0.28%)
Oct 20, 2014 48.53 48.53 48.32 48.38 40,096 -0.13(-0.26%)
Oct 17, 2014 48.58 48.58 48.39 48.51 63,376 -0.02(-0.05%)
Oct 16, 2014 48.71 48.71 48.47 48.53 93,305 -0.09(-0.19%)
Oct 15, 2014 48.71 48.87 48.58 48.62 68,031 +0.11(+0.22%)
Oct 14, 2014 48.36 48.59 48.36 48.52 82,965 +0.13(+0.26%)
Oct 13, 2014 48.32 48.47 48.32 48.39 32,644 +0.08(+0.17%)
Oct 10, 2014 48.34 48.35 48.26 48.31 12,231 +0.05(+0.10%)
Oct 09, 2014 48.12 48.30 48.12 48.26 99,535 +0.09(+0.20%)
Oct 08, 2014 48.11 48.21 48.11 48.17 22,290 +0.07(+0.14%)
Oct 07, 2014 48.02 48.13 48.02 48.10 25,763 +0.08(+0.17%)
Oct 06, 2014 47.99 48.04 47.98 48.02 60,814 +0.02(+0.05%)
Oct 03, 2014 47.91 48.00 47.91 48.00 16,167 +0.01(+0.03%)
Oct 02, 2014 47.86 47.99 47.86 47.99 42,882 +0.04(+0.08%)
Oct 01, 2014 47.80 47.96 47.80 47.95 29,968 +0.18(+0.37%)
Sep 30, 2014 47.75 47.80 47.75 47.77 32,317 -0.01(-0.03%)
Sep 29, 2014 47.80 47.80 47.74 47.79 8,010 +0.04(+0.09%)
Sep 26, 2014 47.70 47.77 47.67 47.75 19,413 -0.06(-0.13%)
Sep 25, 2014 47.73 47.81 47.73 47.81 26,879 +0.11(+0.24%)
Sep 24, 2014 47.69 47.71 47.65 47.69 15,263 -0.01(-0.03%)
Sep 23, 2014 47.68 47.71 47.65 47.71 13,504 +0.07(+0.14%)
Sep 22, 2014 47.65 47.70 47.60 47.64 39,814 +0.05(+0.10%)
Sep 19, 2014 47.57 47.64 47.57 47.59 29,065 +0.02(+0.03%)
Sep 18, 2014 47.50 47.57 47.50 47.57 15,832 +0.07(+0.15%)
Sep 17, 2014 47.51 47.60 47.50 47.50 33,897 -0.05(-0.11%)
Sep 16, 2014 47.47 47.59 47.47 47.56 25,679 -0.01(-0.02%)
Sep 15, 2014 47.54 47.57 47.49 47.57 26,657 +0.03(+0.06%)
Sep 12, 2014 47.51 47.56 47.49 47.54 45,916 -0.05(-0.10%)
Sep 11, 2014 47.59 47.63 47.58 47.58 12,742 -0.02(-0.04%)
Sep 10, 2014 47.64 47.64 47.55 47.60 39,817 -0.07(-0.15%)
Sep 09, 2014 47.72 47.72 47.59 47.68 42,775 +0.05(+0.11%)
Sep 08, 2014 47.75 47.75 47.57 47.62 45,582 +0.09(+0.18%)
Sep 05, 2014 47.59 47.75 47.54 47.54 24,267 -0.11(-0.23%)
Sep 04, 2014 47.67 47.67 47.57 47.65 11,862 -0.08(-0.18%)
Sep 03, 2014 47.75 47.75 47.68 47.73 22,450 -0.03(-0.07%)
Sep 02, 2014 47.77 47.77 47.69 47.77 24,448 -0.07(-0.14%)
Aug 29, 2014 47.85 47.83 47.83 47.83 31,341 +0.07(+0.15%)
Aug 28, 2014 47.78 47.78 47.76 47.76 14,759 -0.02(-0.04%)
Aug 27, 2014 47.81 47.81 47.71 47.78 22,889 +0.07(+0.15%)
Aug 26, 2014 47.62 47.71 47.61 47.71 29,852 +0.02(+0.05%)
Aug 25, 2014 47.71 47.71 47.65 47.69 22,382 +0.02(+0.04%)
Aug 22, 2014 47.69 47.70 47.58 47.66 12,918 +0.04(+0.09%)
Aug 21, 2014 47.61 47.67 47.57 47.62 36,926 +0.02(+0.05%)
Aug 20, 2014 47.66 47.66 47.54 47.60 66,733 -0.01(-0.03%)
Aug 19, 2014 47.72 47.72 47.60 47.61 49,607 +0.02(+0.04%)
Aug 18, 2014 47.65 47.65 47.59 47.59 38,594 -0.18(-0.38%)
Aug 15, 2014 47.70 47.78 47.70 47.77 15,692 +0.11(+0.24%)
Aug 14, 2014 47.62 47.66 47.54 47.66 79,475 +0.13(+0.28%)
Aug 13, 2014 47.48 47.56 47.48 47.52 20,702 +0.05(+0.11%)
Aug 12, 2014 47.54 47.54 47.46 47.47 40,100 +0.05(+0.10%)
Aug 11, 2014 47.53 47.53 47.42 47.42 4,720 +0.01(+0.02%)
Aug 08, 2014 47.46 47.51 47.43 47.41 34,923 +0.04(+0.08%)
Aug 07, 2014 47.45 47.45 47.35 47.37 27,602 +0.00(+0.01%)
Aug 06, 2014 47.43 47.43 47.35 47.37 13,861 +0.05(+0.10%)
Aug 05, 2014 47.22 47.32 47.22 47.32 37,049 +0.05(+0.11%)
Aug 04, 2014 47.30 47.30 47.24 47.27 77,785 -0.09(-0.18%)
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.