California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 48.54 48.57 48.39 48.56 20,773 +0.13(+0.28%)
May 28, 2015 48.45 48.50 48.32 48.43 33,612 +0.06(+0.13%)
May 27, 2015 48.30 48.39 48.27 48.37 22,871 +0.08(+0.17%)
May 26, 2015 48.17 48.45 48.17 48.28 52,075 +0.08(+0.16%)
May 22, 2015 48.29 48.20 48.20 48.20 19,921 -0.15(-0.32%)
May 21, 2015 48.26 48.36 48.25 48.36 52,442 +0.10(+0.22%)
May 20, 2015 48.32 48.32 48.19 48.25 25,358 -0.01(-0.02%)
May 19, 2015 48.14 48.32 48.13 48.26 61,601 -0.06(-0.13%)
May 18, 2015 48.37 48.37 48.22 48.32 14,854 -0.07(-0.15%)
May 15, 2015 48.43 48.44 48.29 48.40 48,916 +0.00(+0.01%)
May 14, 2015 48.31 48.42 48.23 48.39 45,498 +0.15(+0.32%)
May 13, 2015 48.41 48.44 48.18 48.24 80,712 -0.12(-0.26%)
May 12, 2015 48.35 48.42 48.27 48.36 83,203 +0.07(+0.14%)
May 11, 2015 48.41 48.42 48.24 48.30 30,110 -0.15(-0.32%)
May 08, 2015 48.54 48.54 48.40 48.45 45,332 +0.05(+0.09%)
May 07, 2015 48.47 48.48 48.37 48.40 49,298 +0.00(+0.00%)
May 06, 2015 48.51 48.52 48.40 48.40 36,197 -0.10(-0.21%)
May 05, 2015 48.62 48.62 48.45 48.50 33,679 -0.11(-0.23%)
May 04, 2015 48.56 48.61 48.47 48.61 57,684 +0.14(+0.30%)
May 01, 2015 48.54 48.56 48.41 48.47 35,996 -0.16(-0.33%)
Apr 30, 2015 48.60 48.72 48.55 48.63 65,611 -0.12(-0.25%)
Apr 29, 2015 48.72 48.78 48.68 48.75 29,953 -0.05(-0.11%)
Apr 28, 2015 48.80 48.83 48.75 48.80 45,000 -0.07(-0.15%)
Apr 27, 2015 48.84 48.91 48.76 48.88 77,896 +0.04(+0.09%)
Apr 24, 2015 48.87 48.88 48.80 48.84 69,176 -0.03(-0.06%)
Apr 23, 2015 48.84 48.88 48.80 48.86 20,473 +0.06(+0.13%)
Apr 22, 2015 48.86 48.88 48.79 48.80 37,495 -0.11(-0.23%)
Apr 21, 2015 48.95 48.95 48.85 48.91 44,733 +0.01(+0.03%)
Apr 20, 2015 48.95 48.95 48.85 48.90 42,455 -0.03(-0.06%)
Apr 17, 2015 48.90 48.97 48.87 48.93 46,564 +0.04(+0.08%)
Apr 16, 2015 48.98 48.98 48.86 48.89 14,592 -0.07(-0.14%)
Apr 15, 2015 49.00 49.01 48.93 48.95 45,130 -0.02(-0.04%)
Apr 14, 2015 49.03 49.03 48.95 48.97 27,432 -0.00(-0.01%)
Apr 13, 2015 48.96 48.98 48.91 48.98 17,488 +0.01(+0.02%)
Apr 10, 2015 49.00 49.00 48.91 48.97 49,542 +0.03(+0.06%)
Apr 09, 2015 49.02 49.02 48.86 48.94 26,198 -0.06(-0.13%)
Apr 08, 2015 49.07 49.07 48.92 49.00 30,170 +0.02(+0.04%)
Apr 07, 2015 48.98 49.04 48.95 48.98 27,803 -0.01(-0.01%)
Apr 06, 2015 49.11 49.11 48.95 48.98 42,164 +0.03(+0.07%)
Apr 02, 2015 49.02 48.95 48.95 48.95 27,423 -0.15(-0.31%)
Apr 01, 2015 49.04 49.10 49.04 49.10 40,285 +0.05(+0.11%)
Mar 31, 2015 49.01 49.06 48.95 49.05 30,369 +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 49.02 38,874 +0.09(+0.19%)
Mar 26, 2015 49.01 49.01 48.87 48.93 47,050 +0.03(+0.07%)
Mar 25, 2015 48.96 49.00 48.90 48.90 40,335 -0.18(-0.37%)
Mar 24, 2015 48.97 49.08 48.89 49.08 46,264 +0.10(+0.21%)
Mar 23, 2015 48.98 48.98 48.88 48.97 45,003 +0.03(+0.07%)
Mar 20, 2015 48.97 48.99 48.90 48.94 27,510 +0.14(+0.28%)
Mar 19, 2015 48.75 48.96 48.75 48.80 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 48.58 48.45 48.57 33,800 +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 48.68 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 83,593 +0.03(+0.07%)
Mar 09, 2015 48.40 48.51 48.38 48.49 58,352 +0.12(+0.26%)
Mar 06, 2015 48.54 48.61 48.26 48.37 125,510 -0.26(-0.53%)
Mar 05, 2015 48.73 48.73 48.54 48.62 47,939 +0.09(+0.19%)
Mar 04, 2015 48.76 48.69 48.53 48.53 41,047 -0.16(-0.32%)
Mar 03, 2015 48.70 48.75 48.58 48.69 43,894 +0.06(+0.13%)
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.