California Muni Bond Ishares ETF (NY: CMF )

62.34 USD -0.06 (-0.09%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 119.00 119.07 118.95 119.06 10,497 +0.08(+0.07%)
Feb 26, 2016 119.00 119.08 118.92 118.98 33,289 -0.21(-0.18%)
Feb 25, 2016 119.11 119.23 119.08 119.19 23,489 +0.07(+0.06%)
Feb 24, 2016 119.27 119.27 119.05 119.12 40,108 +0.05(+0.04%)
Feb 23, 2016 119.13 119.27 119.07 119.07 34,255 -0.23(-0.19%)
Feb 22, 2016 119.32 119.33 119.15 119.30 12,101 -0.05(-0.04%)
Feb 19, 2016 119.36 119.36 119.13 119.35 12,842 -0.16(-0.13%)
Feb 18, 2016 119.25 119.51 119.11 119.51 26,774 +0.16(+0.13%)
Feb 17, 2016 119.17 119.41 119.17 119.35 56,202 -0.23(-0.19%)
Feb 16, 2016 119.40 119.59 119.40 119.58 29,510 -0.05(-0.04%)
Feb 12, 2016 119.79 119.63 119.63 119.63 19,100 -0.28(-0.23%)
Feb 11, 2016 119.98 120.06 119.76 119.91 28,653 +0.29(+0.24%)
Feb 10, 2016 119.59 119.65 119.43 119.62 23,695 +0.02(+0.02%)
Feb 09, 2016 119.70 119.70 119.42 119.60 19,328 +0.02(+0.02%)
Feb 08, 2016 119.32 119.59 119.32 119.58 31,322 +0.25(+0.21%)
Feb 05, 2016 119.35 119.38 119.18 119.33 11,452 +0.05(+0.04%)
Feb 04, 2016 119.35 119.36 119.10 119.28 22,251 +0.00(+0.00%)
Feb 03, 2016 119.32 119.45 119.08 119.28 29,901 +0.04(+0.04%)
Feb 02, 2016 119.26 119.27 118.94 119.24 20,374 +0.17(+0.14%)
Feb 01, 2016 119.09 119.10 118.86 119.07 22,832 -0.21(-0.18%)
Jan 29, 2016 119.32 119.33 119.06 119.28 37,407 +0.22(+0.18%)
Jan 28, 2016 119.17 119.17 118.86 119.06 26,477 -0.03(-0.03%)
Jan 27, 2016 119.21 119.21 118.94 119.09 30,898 +0.21(+0.18%)
Jan 26, 2016 119.17 119.17 118.88 118.88 23,363 -0.27(-0.23%)
Jan 25, 2016 119.19 119.19 119.12 119.15 11,605 +0.04(+0.03%)
Jan 22, 2016 119.30 119.36 118.98 119.11 26,977 -0.23(-0.19%)
Jan 21, 2016 119.53 119.53 119.10 119.34 39,230 -0.09(-0.08%)
Jan 20, 2016 119.38 119.48 119.25 119.43 51,065 +0.33(+0.28%)
Jan 19, 2016 119.08 119.18 118.96 119.10 30,042 -0.15(-0.13%)
Jan 15, 2016 119.16 119.25 119.25 119.25 23,600 +0.36(+0.31%)
Jan 14, 2016 119.04 119.04 118.77 118.89 16,700 -0.10(-0.08%)
Jan 13, 2016 118.95 118.99 118.85 118.99 44,695 +0.04(+0.03%)
Jan 12, 2016 118.90 119.07 118.78 118.95 22,303 +0.03(+0.03%)
Jan 11, 2016 119.05 119.05 118.90 118.92 17,031 -0.17(-0.14%)
Jan 08, 2016 119.12 119.16 118.92 119.09 20,607 +0.05(+0.04%)
Jan 07, 2016 119.10 119.16 118.94 119.04 51,973 -0.07(-0.06%)
Jan 06, 2016 118.80 119.11 118.74 119.11 38,052 +0.56(+0.47%)
Jan 05, 2016 118.44 118.55 118.39 118.55 18,541 +0.13(+0.11%)
Jan 04, 2016 118.46 118.50 118.32 118.42 17,051 +0.27(+0.23%)
Dec 31, 2015 117.97 118.15 118.15 118.15 11,400 +0.00(+0.00%)
Dec 30, 2015 118.15 118.19 118.07 118.15 14,939 -0.00(-0.00%)
Dec 29, 2015 117.91 118.24 117.91 118.15 18,073 +0.07(+0.06%)
Dec 28, 2015 118.10 118.17 118.00 118.08 10,541 -0.09(-0.08%)
Dec 24, 2015 118.08 118.17 118.17 118.17 8,400 -0.12(-0.10%)
Dec 23, 2015 118.21 118.33 118.21 118.29 10,385 +0.16(+0.14%)
Dec 22, 2015 118.21 118.37 118.00 118.13 42,230 -0.10(-0.08%)
Dec 21, 2015 118.29 118.33 118.15 118.23 23,694 +0.02(+0.02%)
Dec 18, 2015 118.08 118.32 118.03 118.21 24,943 +0.18(+0.15%)
Dec 17, 2015 117.90 118.19 117.73 118.03 75,837 +0.58(+0.49%)
Dec 16, 2015 117.71 117.74 117.37 117.45 15,057 -0.30(-0.25%)
Dec 15, 2015 117.95 117.95 117.65 117.75 14,710 +0.06(+0.05%)
Dec 14, 2015 118.04 118.06 117.60 117.69 28,391 -0.35(-0.30%)
Dec 11, 2015 117.90 118.12 117.90 118.04 12,596 +0.33(+0.28%)
Dec 10, 2015 117.84 117.84 117.58 117.71 6,612 +0.08(+0.07%)
Dec 09, 2015 117.75 117.90 117.56 117.63 16,502 -0.15(-0.13%)
Dec 08, 2015 117.69 117.90 117.53 117.78 17,829 +0.25(+0.21%)
Dec 07, 2015 117.50 117.69 117.45 117.53 20,694 -0.13(-0.11%)
Dec 04, 2015 117.43 117.68 117.43 117.66 24,272 +0.00(+0.00%)
Dec 03, 2015 117.69 117.69 117.40 117.66 18,168 +0.01(+0.01%)
Dec 02, 2015 117.69 117.69 117.62 117.65 27,332 +0.07(+0.06%)
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.