California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 48.13 48.23 48.13 48.20 7,025 +0.07(+0.14%)
Nov 26, 2014 48.11 48.14 48.14 48.14 22,130 +0.03(+0.07%)
Nov 25, 2014 48.09 48.11 48.06 48.10 37,019 +0.03(+0.07%)
Nov 24, 2014 48.05 48.07 47.99 48.07 38,833 -0.01(-0.02%)
Nov 21, 2014 48.04 48.08 48.01 48.08 28,291 +0.05(+0.10%)
Nov 20, 2014 48.06 48.10 48.01 48.03 50,281 +0.06(+0.13%)
Nov 19, 2014 47.94 48.03 47.93 47.97 16,294 -0.06(-0.12%)
Nov 18, 2014 48.01 48.03 47.99 48.03 24,718 +0.05(+0.10%)
Nov 17, 2014 48.02 48.02 47.94 47.98 52,807 -0.05(-0.11%)
Nov 14, 2014 48.00 48.04 47.96 48.03 33,167 -0.02(-0.05%)
Nov 13, 2014 48.03 48.07 47.96 48.05 31,022 +0.04(+0.09%)
Nov 12, 2014 48.13 48.13 48.01 48.01 34,144 -0.03(-0.05%)
Nov 11, 2014 48.08 48.08 48.00 48.03 44,643 +0.04(+0.09%)
Nov 10, 2014 48.07 48.07 47.94 47.99 103,222 -0.07(-0.14%)
Nov 07, 2014 47.99 48.06 47.90 48.06 43,228 +0.10(+0.21%)
Nov 06, 2014 48.00 48.00 47.93 47.96 41,968 -0.09(-0.20%)
Nov 05, 2014 48.04 48.05 47.94 48.05 27,279 -0.02(-0.04%)
Nov 04, 2014 48.11 48.11 48.02 48.07 71,045 -0.03(-0.06%)
Nov 03, 2014 48.17 48.18 48.06 48.10 41,822 -0.09(-0.19%)
Oct 31, 2014 48.05 48.21 48.05 48.19 40,272 -0.01(-0.03%)
Oct 30, 2014 48.18 48.22 48.12 48.21 32,016 +0.03(+0.06%)
Oct 29, 2014 48.27 48.27 48.15 48.18 21,245 +0.01(+0.02%)
Oct 28, 2014 48.21 48.21 48.11 48.17 52,106 +0.02(+0.05%)
Oct 27, 2014 48.18 48.25 48.13 48.14 64,240 -0.05(-0.10%)
Oct 24, 2014 48.15 48.19 48.07 48.19 25,342 +0.02(+0.05%)
Oct 23, 2014 48.09 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 98,111 -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 63,377 -0.02(-0.05%)
Oct 16, 2014 48.71 48.71 48.47 48.53 93,307 -0.09(-0.19%)
Oct 15, 2014 48.71 48.87 48.57 48.62 68,032 +0.11(+0.22%)
Oct 14, 2014 48.36 48.59 48.36 48.52 82,967 +0.13(+0.26%)
Oct 13, 2014 48.32 48.47 48.32 48.39 32,645 +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 99,537 +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 25,764 +0.08(+0.17%)
Oct 06, 2014 47.99 48.04 47.98 48.02 60,815 +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 19,414 -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 47.70 47.65 47.70 13,504 +0.07(+0.14%)
Sep 22, 2014 47.65 47.70 47.60 47.64 39,815 +0.05(+0.10%)
Sep 19, 2014 47.57 47.63 47.57 47.59 29,066 +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 33,898 -0.05(-0.11%)
Sep 16, 2014 47.47 47.59 47.47 47.56 25,680 -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 45,917 -0.05(-0.10%)
Sep 11, 2014 47.59 47.63 47.58 47.58 12,742 -0.02(-0.04%)
Sep 10, 2014 47.63 47.63 47.55 47.60 39,817 -0.07(-0.15%)
Sep 09, 2014 47.72 47.72 47.59 47.68 42,776 +0.05(+0.11%)
Sep 08, 2014 47.75 47.75 47.57 47.62 45,583 +0.09(+0.18%)
Sep 05, 2014 47.59 47.75 47.54 47.54 24,268 -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%)
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.