California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 53.78 53.78 53.78 0 -0.08(-0.15%)
Dec 28, 2017 53.89 53.89 53.74 53.86 56,415 +0.08(+0.15%)
Dec 27, 2017 53.75 53.84 53.72 53.78 71,848 +0.07(+0.14%)
Dec 26, 2017 53.60 53.71 53.50 53.71 66,415 +0.02(+0.04%)
Dec 22, 2017 53.52 53.71 53.48 53.68 97,383 +0.17(+0.32%)
Dec 21, 2017 53.46 53.52 53.42 53.51 43,688 +0.03(+0.05%)
Dec 20, 2017 53.51 53.58 53.33 53.48 81,990 +0.00(+0.00%)
Dec 19, 2017 53.65 53.67 53.46 53.48 102,359 -0.22(-0.41%)
Dec 18, 2017 53.73 53.79 53.68 53.70 128,252 -0.02(-0.03%)
Dec 15, 2017 53.75 53.82 53.70 53.72 40,354 +0.02(+0.03%)
Dec 14, 2017 53.77 53.92 53.70 53.70 124,310 -0.15(-0.29%)
Dec 13, 2017 53.69 53.86 53.61 53.85 76,839 +0.23(+0.42%)
Dec 12, 2017 53.51 53.65 53.51 53.63 138,583 -0.05(-0.08%)
Dec 11, 2017 53.70 53.77 53.60 53.67 77,849 -0.07(-0.14%)
Dec 08, 2017 53.90 53.90 53.67 53.75 54,634 -0.27(-0.50%)
Dec 07, 2017 53.95 54.02 53.92 54.02 49,207 -0.07(-0.13%)
Dec 06, 2017 53.80 54.10 53.80 54.09 97,132 +0.36(+0.66%)
Dec 05, 2017 53.46 53.73 53.46 53.73 42,656 +0.28(+0.52%)
Dec 04, 2017 53.46 53.56 53.46 53.46 46,830 -0.05(-0.10%)
Dec 01, 2017 53.44 53.55 53.33 53.51 55,454 +0.16(+0.30%)
Nov 30, 2017 53.16 53.35 53.10 53.35 56,124 +0.19(+0.37%)
Nov 29, 2017 53.20 53.20 53.14 53.15 96,613 -0.14(-0.26%)
Nov 28, 2017 53.37 53.37 53.28 53.30 36,823 -0.06(-0.12%)
Nov 27, 2017 53.48 53.48 53.33 53.36 37,674 -0.06(-0.12%)
Nov 24, 2017 53.43 53.47 53.41 53.42 13,368 -0.08(-0.15%)
Nov 22, 2017 53.56 53.60 53.47 53.50 70,115 -0.11(-0.20%)
Nov 21, 2017 53.69 53.73 53.57 53.61 57,542 -0.08(-0.15%)
Nov 20, 2017 53.70 53.70 53.60 53.69 27,617 +0.06(+0.12%)
Nov 17, 2017 53.68 53.68 53.59 53.63 26,676 -0.10(-0.19%)
Nov 16, 2017 53.72 53.78 53.66 53.73 35,940 -0.07(-0.13%)
Nov 15, 2017 53.78 53.80 53.70 53.80 18,212 +0.13(+0.24%)
Nov 14, 2017 53.71 53.75 53.65 53.68 32,220 -0.08(-0.15%)
Nov 13, 2017 53.78 53.78 53.68 53.76 33,627 +0.00(+0.00%)
Nov 10, 2017 53.77 53.78 53.69 53.76 39,303 -0.16(-0.30%)
Nov 09, 2017 53.95 53.97 53.89 53.92 34,458 -0.05(-0.08%)
Nov 08, 2017 53.95 53.99 53.89 53.97 28,611 +0.04(+0.07%)
Nov 07, 2017 53.81 53.93 53.78 53.93 29,688 +0.16(+0.30%)
Nov 06, 2017 53.73 53.81 53.72 53.77 55,854 +0.06(+0.11%)
Nov 03, 2017 53.68 53.80 53.63 53.71 37,516 +0.06(+0.11%)
Nov 02, 2017 53.63 53.68 53.62 53.66 24,705 +0.13(+0.25%)
Nov 01, 2017 53.58 53.62 53.50 53.52 77,601 -0.09(-0.17%)
Oct 31, 2017 53.66 53.66 53.56 53.61 37,693 -0.05(-0.09%)
Oct 30, 2017 53.66 53.67 53.61 53.66 33,689 +0.09(+0.17%)
Oct 27, 2017 53.54 53.63 53.54 53.57 48,499 -0.04(-0.07%)
Oct 26, 2017 53.59 53.62 53.53 53.61 37,632 +0.05(+0.08%)
Oct 25, 2017 53.57 53.66 53.56 53.56 62,843 -0.07(-0.13%)
Oct 24, 2017 53.74 53.74 53.64 53.64 39,340 -0.13(-0.24%)
Oct 23, 2017 53.65 53.76 53.65 53.76 36,941 +0.11(+0.20%)
Oct 20, 2017 53.78 53.78 53.58 53.66 58,225 -0.09(-0.17%)
Oct 19, 2017 53.87 53.90 53.75 53.75 38,959 -0.07(-0.13%)
Oct 18, 2017 53.83 53.84 53.77 53.82 25,083 -53.87(-50.03%)
Oct 17, 2017 107.45 107.73 107.45 107.69 24,571 +0.18(+0.17%)
Oct 16, 2017 107.49 107.57 107.47 107.51 20,961 +0.06(+0.05%)
Oct 13, 2017 107.42 107.51 107.42 107.45 20,527 +0.17(+0.16%)
Oct 12, 2017 107.22 107.36 107.19 107.28 45,103 +0.19(+0.18%)
Oct 11, 2017 107.19 107.20 107.07 107.09 29,846 +0.05(+0.05%)
Oct 10, 2017 107.07 107.15 106.97 107.04 35,177 +0.04(+0.03%)
Oct 09, 2017 107.03 107.07 106.99 107.00 18,174 +0.10(+0.09%)
Oct 06, 2017 106.97 107.00 106.90 106.90 36,258 -0.07(-0.07%)
Oct 05, 2017 107.09 107.10 106.98 106.98 17,408 -0.08(-0.08%)
Oct 04, 2017 107.04 107.06 106.99 107.06 11,179 +0.08(+0.08%)
Oct 03, 2017 106.94 106.98 106.94 106.98 15,254 +0.00(+0.00%)
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.