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 (%)
Feb 28, 2017 50.28 50.32 50.26 50.26 48,596 +0.00(+0.01%)
Feb 27, 2017 50.27 50.36 50.22 50.25 160,325 -0.14(-0.28%)
Feb 24, 2017 50.33 50.40 50.26 50.40 68,780 +0.26(+0.51%)
Feb 23, 2017 50.16 50.19 50.13 50.14 30,404 +0.01(+0.02%)
Feb 22, 2017 50.16 50.20 50.12 50.13 30,837 +0.08(+0.16%)
Feb 21, 2017 50.02 50.17 50.02 50.05 57,589 +0.00(+0.00%)
Feb 17, 2017 50.05 50.05 50.05 0 +0.05(+0.10%)
Feb 16, 2017 49.98 50.04 49.96 50.00 108,678 +0.03(+0.05%)
Feb 15, 2017 50.07 50.08 49.95 49.97 122,648 -0.11(-0.22%)
Feb 14, 2017 50.18 50.18 50.06 50.08 57,603 -0.02(-0.03%)
Feb 13, 2017 50.06 50.20 50.06 50.10 64,025 -0.13(-0.25%)
Feb 10, 2017 50.17 50.24 50.17 50.23 71,047 +0.02(+0.03%)
Feb 09, 2017 50.27 50.29 50.17 50.21 89,105 -0.01(-0.03%)
Feb 08, 2017 50.20 50.35 50.17 50.22 68,676 +0.05(+0.10%)
Feb 07, 2017 50.13 50.21 50.03 50.17 97,462 +0.08(+0.16%)
Feb 06, 2017 50.14 50.14 50.00 50.09 71,086 +0.12(+0.24%)
Feb 03, 2017 50.08 50.08 49.96 49.97 76,985 -0.01(-0.03%)
Feb 02, 2017 49.98 50.05 49.95 49.98 53,067 +0.04(+0.07%)
Feb 01, 2017 50.02 50.02 49.92 49.94 72,096 +0.00(+0.00%)
Jan 31, 2017 50.08 50.09 49.92 49.94 86,246 -0.00(-0.01%)
Jan 30, 2017 50.04 50.04 49.94 49.95 152,621 -0.00(-0.01%)
Jan 27, 2017 50.00 50.00 49.95 49.95 47,243 -0.02(-0.04%)
Jan 26, 2017 49.98 50.01 49.92 49.97 88,168 +0.05(+0.10%)
Jan 25, 2017 50.01 50.02 49.91 49.92 93,361 +0.02(+0.03%)
Jan 24, 2017 50.05 50.12 49.90 49.90 147,580 -0.05(-0.10%)
Jan 23, 2017 50.02 50.10 49.89 49.95 184,978 +0.04(+0.08%)
Jan 20, 2017 49.90 49.99 49.83 49.91 166,736 -0.03(-0.05%)
Jan 19, 2017 50.22 50.22 49.92 49.94 141,662 -0.28(-0.56%)
Jan 18, 2017 50.34 50.40 50.21 50.22 82,737 -0.19(-0.39%)
Jan 17, 2017 50.40 50.46 50.26 50.41 117,868 +0.17(+0.34%)
Jan 13, 2017 50.24 50.24 50.24 0 -0.04(-0.08%)
Jan 12, 2017 50.38 50.41 50.21 50.28 61,681 +0.12(+0.23%)
Jan 11, 2017 50.04 50.19 50.04 50.17 110,405 +0.18(+0.36%)
Jan 10, 2017 50.10 50.13 49.97 49.99 120,185 -0.03(-0.06%)
Jan 09, 2017 50.12 50.12 49.96 50.02 180,811 +0.07(+0.13%)
Jan 06, 2017 49.99 50.03 49.92 49.95 91,002 -0.08(-0.16%)
Jan 05, 2017 49.82 50.03 49.82 50.03 143,482 +0.22(+0.43%)
Jan 04, 2017 49.83 49.99 49.82 49.82 93,243 -0.14(-0.29%)
Jan 03, 2017 49.93 50.03 49.86 49.96 219,989 -0.03(-0.06%)
Dec 30, 2016 49.99 49.99 49.99 0 +0.04(+0.09%)
Dec 29, 2016 49.91 50.16 49.83 49.95 590,855 +0.14(+0.29%)
Dec 28, 2016 49.83 49.89 49.74 49.80 929,326 +0.07(+0.15%)
Dec 27, 2016 49.76 49.81 49.64 49.73 224,198 -0.08(-0.16%)
Dec 23, 2016 49.81 49.81 49.81 0 +0.02(+0.04%)
Dec 22, 2016 49.59 49.79 49.56 49.79 364,734 +0.09(+0.18%)
Dec 21, 2016 49.63 49.70 49.55 49.70 275,146 +0.21(+0.43%)
Dec 20, 2016 49.44 49.61 49.42 49.49 190,746 +0.13(+0.27%)
Dec 19, 2016 49.49 49.61 49.35 49.35 207,818 -0.15(-0.30%)
Dec 16, 2016 49.55 49.55 49.37 49.50 271,069 -0.05(-0.10%)
Dec 15, 2016 49.57 49.62 49.44 49.55 560,463 -0.06(-0.13%)
Dec 14, 2016 49.63 49.76 49.61 49.61 185,854 -0.09(-0.18%)
Dec 13, 2016 49.71 49.75 49.62 49.70 130,919 +0.03(+0.07%)
Dec 12, 2016 49.71 49.78 49.61 49.67 309,705 -0.03(-0.05%)
Dec 09, 2016 49.67 49.86 49.60 49.69 237,975 -0.09(-0.19%)
Dec 08, 2016 49.60 49.95 49.57 49.79 352,929 +0.03(+0.07%)
Dec 07, 2016 49.63 49.82 49.57 49.76 164,774 +0.32(+0.66%)
Dec 06, 2016 49.17 49.47 49.17 49.43 243,721 +0.42(+0.86%)
Dec 05, 2016 49.05 49.16 48.99 49.01 217,541 -0.08(-0.16%)
Dec 02, 2016 48.93 49.25 48.93 49.09 243,485 +0.13(+0.27%)
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.