California Muni Bond Ishares ETF (NY: CMF )

62.17 USD -0.20 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 118.15 118.27 118.02 118.25 12,597 +0.13(+0.11%)
Mar 30, 2015 117.91 118.12 117.91 118.12 11,729 -0.07(-0.06%)
Mar 27, 2015 118.04 118.21 117.97 118.19 16,125 +0.23(+0.19%)
Mar 26, 2015 118.15 118.15 117.82 117.96 19,516 +0.08(+0.07%)
Mar 25, 2015 118.04 118.14 117.88 117.88 16,731 -0.44(-0.37%)
Mar 24, 2015 118.07 118.32 117.87 118.32 19,190 +0.25(+0.21%)
Mar 23, 2015 118.08 118.09 117.83 118.07 18,667 +0.08(+0.07%)
Mar 20, 2015 118.07 118.11 117.90 117.99 11,411 +0.33(+0.28%)
Mar 19, 2015 117.52 118.04 117.52 117.66 15,818 -0.30(-0.25%)
Mar 18, 2015 117.38 117.96 117.21 117.96 9,618 +0.58(+0.49%)
Mar 17, 2015 117.07 117.56 117.05 117.38 11,288 +0.28(+0.24%)
Mar 16, 2015 116.81 117.13 116.81 117.10 14,020 +0.12(+0.10%)
Mar 13, 2015 116.92 117.20 116.83 116.98 15,843 +0.03(+0.03%)
Mar 12, 2015 117.06 117.37 116.90 116.95 13,292 -0.12(-0.10%)
Mar 11, 2015 116.99 117.08 116.63 117.07 23,700 +0.09(+0.08%)
Mar 10, 2015 116.71 117.08 116.71 116.98 34,674 +0.08(+0.07%)
Mar 09, 2015 116.68 116.95 116.64 116.90 24,204 +0.30(+0.26%)
Mar 06, 2015 117.02 117.20 116.34 116.60 52,061 -0.62(-0.53%)
Mar 05, 2015 117.47 117.48 117.02 117.22 19,885 +0.22(+0.19%)
Mar 04, 2015 117.55 117.38 116.99 117.00 17,026 -0.38(-0.32%)
Mar 03, 2015 117.40 117.53 117.11 117.38 18,207 +0.15(+0.13%)
Mar 02, 2015 117.71 117.71 117.13 117.23 28,690 -0.92(-0.78%)
Feb 27, 2015 118.13 118.16 117.84 118.15 17,945 +0.33(+0.28%)
Feb 26, 2015 117.97 118.05 117.97 117.82 41,015 -0.26(-0.22%)
Feb 25, 2015 117.92 118.08 117.74 118.08 17,674 +0.08(+0.07%)
Feb 24, 2015 117.72 118.00 117.35 118.00 36,344 +0.24(+0.20%)
Feb 23, 2015 117.81 117.99 117.54 117.76 48,716 +0.03(+0.03%)
Feb 20, 2015 117.82 117.89 117.65 117.73 7,781 +0.13(+0.11%)
Feb 19, 2015 117.71 117.71 117.30 117.60 12,217 -0.07(-0.06%)
Feb 18, 2015 117.38 117.73 117.36 117.67 9,321 +0.22(+0.19%)
Feb 17, 2015 117.58 117.69 117.25 117.45 12,363 -0.19(-0.16%)
Feb 13, 2015 117.82 117.64 117.64 117.64 24,500 -0.12(-0.10%)
Feb 12, 2015 117.93 117.97 117.62 117.76 18,538 +0.15(+0.13%)
Feb 11, 2015 117.61 118.01 117.53 117.61 16,575 -0.38(-0.32%)
Feb 10, 2015 118.04 118.23 117.63 117.99 26,988 -0.05(-0.04%)
Feb 09, 2015 118.30 118.43 118.04 118.04 17,464 -0.23(-0.19%)
Feb 06, 2015 118.99 118.99 118.25 118.27 9,599 -0.65(-0.55%)
Feb 05, 2015 118.94 118.94 118.65 118.92 13,276 +0.13(+0.11%)
Feb 04, 2015 118.75 118.98 118.58 118.79 28,180 -0.15(-0.13%)
Feb 03, 2015 119.17 119.24 118.94 118.94 20,699 -0.51(-0.43%)
Feb 02, 2015 119.25 119.46 119.21 119.46 12,895 -0.35(-0.30%)
Jan 30, 2015 119.67 119.81 119.63 119.81 20,470 +0.36(+0.30%)
Jan 29, 2015 119.58 119.65 119.20 119.45 21,116 -0.66(-0.55%)
Jan 28, 2015 119.22 121.39 119.06 120.11 26,494 +1.10(+0.92%)
Jan 27, 2015 119.04 119.62 118.92 119.01 22,969 +0.21(+0.18%)
Jan 26, 2015 119.04 119.04 118.80 118.80 10,293 -0.15(-0.13%)
Jan 23, 2015 119.20 119.26 118.80 118.95 35,145 +0.04(+0.03%)
Jan 22, 2015 119.30 119.30 118.86 118.91 18,092 -0.12(-0.10%)
Jan 21, 2015 119.45 119.45 118.84 119.03 67,434 -0.42(-0.35%)
Jan 20, 2015 119.57 119.68 119.17 119.45 20,424 +0.05(+0.04%)
Jan 16, 2015 119.46 119.46 119.10 119.40 13,485 -0.31(-0.26%)
Jan 15, 2015 119.47 119.73 119.40 119.71 79,365 +0.40(+0.34%)
Jan 14, 2015 119.27 119.42 119.21 119.31 17,288 +0.40(+0.34%)
Jan 13, 2015 118.89 119.15 118.70 118.91 20,074 +0.01(+0.01%)
Jan 12, 2015 118.74 118.94 118.61 118.90 13,276 +0.16(+0.13%)
Jan 09, 2015 118.58 118.86 118.58 118.74 7,822 +0.12(+0.10%)
Jan 08, 2015 118.46 118.65 118.44 118.62 14,007 -0.19(-0.16%)
Jan 07, 2015 118.47 118.84 118.40 118.81 18,399 +0.36(+0.30%)
Jan 06, 2015 118.37 118.69 118.24 118.45 22,127 +0.46(+0.39%)
Jan 05, 2015 118.13 118.13 117.77 117.99 39,523 +0.29(+0.25%)
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.