California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 49.01 49.06 48.95 49.05 30,368 +0.05(+0.11%)
Mar 30, 2015 48.91 49.00 48.91 49.00 28,276 -0.03(-0.06%)
Mar 27, 2015 48.96 49.03 48.94 49.03 38,874 +0.09(+0.19%)
Mar 26, 2015 49.01 49.01 48.87 48.93 47,049 +0.03(+0.07%)
Mar 25, 2015 48.96 49.01 48.90 48.90 40,335 -0.18(-0.37%)
Mar 24, 2015 48.98 49.08 48.89 49.08 46,263 +0.10(+0.21%)
Mar 23, 2015 48.98 48.98 48.88 48.98 45,002 +0.03(+0.07%)
Mar 20, 2015 48.98 48.99 48.90 48.94 27,509 +0.14(+0.28%)
Mar 19, 2015 48.75 48.96 48.75 48.81 38,134 -0.12(-0.25%)
Mar 18, 2015 48.69 48.93 48.62 48.93 23,187 +0.24(+0.49%)
Mar 17, 2015 48.56 48.76 48.55 48.69 27,213 +0.12(+0.24%)
Mar 16, 2015 48.45 48.59 48.45 48.57 33,799 +0.05(+0.10%)
Mar 13, 2015 48.50 48.61 48.46 48.52 38,194 +0.01(+0.03%)
Mar 12, 2015 48.56 48.69 48.49 48.51 32,044 -0.05(-0.10%)
Mar 11, 2015 48.53 48.56 48.38 48.56 57,136 +0.04(+0.08%)
Mar 10, 2015 48.41 48.56 48.41 48.52 83,592 +0.03(+0.07%)
Mar 09, 2015 48.40 48.51 48.38 48.49 58,351 +0.12(+0.26%)
Mar 06, 2015 48.54 48.61 48.26 48.37 125,508 -0.26(-0.53%)
Mar 05, 2015 48.73 48.73 48.54 48.62 47,938 +0.09(+0.19%)
Mar 04, 2015 48.76 48.69 48.53 48.53 41,046 -0.16(-0.32%)
Mar 03, 2015 48.70 48.75 48.58 48.69 43,893 +0.06(+0.13%)
Mar 02, 2015 48.83 48.83 48.59 48.63 69,165 -0.27(-0.55%)
Feb 27, 2015 48.89 48.90 48.77 48.90 43,360 +0.14(+0.28%)
Feb 26, 2015 48.82 48.86 48.82 48.76 99,103 -0.11(-0.22%)
Feb 25, 2015 48.80 48.87 48.73 48.87 42,705 +0.03(+0.07%)
Feb 24, 2015 48.72 48.84 48.57 48.84 87,817 +0.10(+0.20%)
Feb 23, 2015 48.76 48.83 48.65 48.74 117,711 +0.01(+0.03%)
Feb 20, 2015 48.76 48.79 48.69 48.72 18,801 +0.05(+0.11%)
Feb 19, 2015 48.72 48.72 48.55 48.67 29,519 -0.03(-0.06%)
Feb 18, 2015 48.58 48.72 48.57 48.70 22,522 +0.09(+0.19%)
Feb 17, 2015 48.66 48.71 48.53 48.61 29,872 -0.08(-0.16%)
Feb 13, 2015 48.76 48.69 48.69 48.69 59,198 -0.05(-0.10%)
Feb 12, 2015 48.81 48.82 48.68 48.74 44,792 +0.06(+0.13%)
Feb 11, 2015 48.67 48.84 48.64 48.67 40,049 -0.16(-0.32%)
Feb 10, 2015 48.85 48.93 48.68 48.83 65,210 -0.02(-0.04%)
Feb 09, 2015 48.96 49.01 48.85 48.85 42,197 -0.10(-0.19%)
Feb 06, 2015 49.25 49.25 48.94 48.95 23,193 -0.27(-0.55%)
Feb 05, 2015 49.22 49.22 49.10 49.22 32,078 +0.05(+0.11%)
Feb 04, 2015 49.15 49.24 49.08 49.16 68,090 -0.06(-0.13%)
Feb 03, 2015 49.32 49.35 49.22 49.22 50,014 -0.21(-0.43%)
Feb 02, 2015 49.35 49.44 49.34 49.44 31,157 -0.04(-0.08%)
Jan 30, 2015 49.42 49.48 49.40 49.48 49,568 +0.15(+0.30%)
Jan 29, 2015 49.38 49.41 49.23 49.33 51,133 -0.27(-0.55%)
Jan 28, 2015 49.23 50.13 49.17 49.60 64,156 +0.45(+0.92%)
Jan 27, 2015 49.16 49.40 49.11 49.15 55,620 +0.09(+0.18%)
Jan 26, 2015 49.16 49.16 49.06 49.06 24,924 -0.06(-0.13%)
Jan 23, 2015 49.23 49.25 49.06 49.12 85,104 +0.02(+0.03%)
Jan 22, 2015 49.27 49.27 49.08 49.11 43,810 -0.05(-0.10%)
Jan 21, 2015 49.33 49.33 49.08 49.15 163,293 -0.17(-0.35%)
Jan 20, 2015 49.38 49.42 49.21 49.33 49,457 +0.02(+0.04%)
Jan 16, 2015 49.33 49.33 49.18 49.31 32,654 -0.13(-0.26%)
Jan 15, 2015 49.34 49.44 49.31 49.44 192,184 +0.17(+0.34%)
Jan 14, 2015 49.25 49.32 49.23 49.27 41,863 +0.17(+0.34%)
Jan 13, 2015 49.10 49.20 49.02 49.11 48,609 +0.00(+0.01%)
Jan 12, 2015 49.04 49.12 48.98 49.10 32,148 +0.07(+0.13%)
Jan 09, 2015 48.97 49.08 48.97 49.04 18,941 +0.05(+0.10%)
Jan 08, 2015 48.92 49.00 48.91 48.99 33,918 -0.08(-0.16%)
Jan 07, 2015 48.92 49.08 48.89 49.06 44,553 +0.15(+0.30%)
Jan 06, 2015 48.88 49.01 48.83 48.92 53,581 +0.19(+0.39%)
Jan 05, 2015 48.78 48.78 48.63 48.73 95,706 +0.12(+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.