California Muni Bond Ishares ETF (NY: CMF )

62.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 115.48 115.48 115.48 0 +0.10(+0.09%)
Dec 29, 2016 115.29 115.87 115.10 115.38 255,774 +0.33(+0.29%)
Dec 28, 2016 115.12 115.24 114.90 115.05 402,294 +0.17(+0.15%)
Dec 27, 2016 114.96 115.06 114.67 114.88 97,053 -0.18(-0.16%)
Dec 23, 2016 115.06 115.06 115.06 0 +0.05(+0.04%)
Dec 22, 2016 114.55 115.01 114.49 115.01 157,889 +0.01(+0.01%)
Dec 21, 2016 114.85 115.00 114.65 115.00 118,909 +0.49(+0.43%)
Dec 20, 2016 114.40 114.80 114.35 114.51 82,434 +0.31(+0.27%)
Dec 19, 2016 114.51 114.79 114.20 114.20 89,812 -0.34(-0.30%)
Dec 16, 2016 114.66 114.66 114.23 114.54 117,147 -0.11(-0.10%)
Dec 15, 2016 114.70 114.82 114.39 114.65 242,213 -0.15(-0.13%)
Dec 14, 2016 114.85 115.14 114.80 114.80 80,320 -0.21(-0.18%)
Dec 13, 2016 115.03 115.12 114.82 115.01 56,579 +0.08(+0.07%)
Dec 12, 2016 115.03 115.19 114.79 114.93 133,844 -0.06(-0.05%)
Dec 09, 2016 114.93 115.37 114.76 114.99 102,845 -0.22(-0.19%)
Dec 08, 2016 114.78 115.57 114.71 115.21 152,524 +0.08(+0.07%)
Dec 07, 2016 114.84 115.27 114.71 115.13 71,210 +0.75(+0.66%)
Dec 06, 2016 113.78 114.48 113.78 114.38 105,328 +0.98(+0.86%)
Dec 05, 2016 113.49 113.75 113.37 113.40 94,014 -0.18(-0.16%)
Dec 02, 2016 113.23 113.96 113.23 113.58 105,226 +0.30(+0.27%)
Dec 01, 2016 113.78 113.88 113.28 113.28 73,829 -0.75(-0.66%)
Nov 30, 2016 114.58 114.58 114.03 114.03 45,558 -0.62(-0.54%)
Nov 29, 2016 114.81 114.87 114.63 114.65 46,833 -0.10(-0.09%)
Nov 28, 2016 115.02 115.20 114.74 114.75 29,574 -0.35(-0.30%)
Nov 25, 2016 115.07 115.20 115.07 115.10 10,315 +0.03(+0.03%)
Nov 23, 2016 115.07 115.07 115.07 0 -0.21(-0.18%)
Nov 22, 2016 115.51 115.51 115.19 115.27 46,598 -0.15(-0.13%)
Nov 21, 2016 115.34 115.57 115.18 115.43 85,768 -0.07(-0.06%)
Nov 18, 2016 114.99 115.57 114.99 115.49 74,843 +0.77(+0.67%)
Nov 17, 2016 115.37 115.39 114.70 114.72 98,553 -0.64(-0.55%)
Nov 16, 2016 115.70 115.72 115.33 115.36 99,550 -0.51(-0.44%)
Nov 15, 2016 115.55 116.13 115.50 115.87 74,682 +0.66(+0.57%)
Nov 14, 2016 116.57 116.66 115.14 115.21 208,862 -1.59(-1.36%)
Nov 11, 2016 117.40 117.52 116.80 116.80 49,365 -0.54(-0.46%)
Nov 10, 2016 117.84 117.84 117.29 117.34 200,774 -0.84(-0.71%)
Nov 09, 2016 118.62 118.62 118.00 118.18 47,890 -1.00(-0.84%)
Nov 08, 2016 119.27 119.27 119.05 119.18 26,176 -0.27(-0.23%)
Nov 07, 2016 118.99 119.25 118.99 119.45 49,384 +0.18(+0.15%)
Nov 04, 2016 119.27 119.33 119.25 119.27 25,860 +0.07(+0.06%)
Nov 03, 2016 119.20 119.31 119.11 119.20 20,501 -0.00(-0.00%)
Nov 02, 2016 119.23 119.36 119.00 119.20 28,846 +0.24(+0.21%)
Nov 01, 2016 119.07 119.13 118.95 118.96 15,233 -0.38(-0.32%)
Oct 31, 2016 119.25 119.35 119.11 119.34 25,394 +0.16(+0.14%)
Oct 28, 2016 119.04 119.27 119.02 119.18 57,757 +0.15(+0.12%)
Oct 27, 2016 119.10 119.11 119.00 119.03 19,406 -0.24(-0.20%)
Oct 26, 2016 119.13 119.30 119.13 119.27 21,372 -0.05(-0.04%)
Oct 25, 2016 119.25 119.34 119.20 119.32 23,616 +0.10(+0.08%)
Oct 24, 2016 119.36 119.36 119.14 119.22 33,981 -0.12(-0.10%)
Oct 21, 2016 119.40 119.43 119.30 119.34 38,612 -0.03(-0.03%)
Oct 20, 2016 119.26 119.37 119.19 119.37 24,928 +0.16(+0.13%)
Oct 19, 2016 119.05 119.21 119.05 119.21 26,568 +0.10(+0.08%)
Oct 18, 2016 119.03 119.19 119.00 119.11 38,745 -0.02(-0.01%)
Oct 17, 2016 119.04 119.31 119.03 119.13 43,674 +0.05(+0.04%)
Oct 14, 2016 119.37 119.37 119.08 119.08 29,477 -0.37(-0.31%)
Oct 13, 2016 119.43 119.45 119.33 119.45 40,689 +0.13(+0.11%)
Oct 12, 2016 119.35 119.39 119.31 119.32 25,821 -0.23(-0.19%)
Oct 11, 2016 119.60 119.62 119.51 119.55 28,909 -0.15(-0.13%)
Oct 10, 2016 119.65 119.70 119.59 119.70 10,607 -0.02(-0.02%)
Oct 07, 2016 119.67 119.85 119.62 119.72 14,497 +0.00(+0.00%)
Oct 06, 2016 119.78 119.78 119.62 119.72 116,227 -0.05(-0.04%)
Oct 05, 2016 119.95 120.17 119.66 119.77 63,334 -0.54(-0.45%)
Oct 04, 2016 120.34 120.39 120.21 120.31 19,970 -0.02(-0.02%)
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.