California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 51.28 51.31 51.21 51.31 53,474 +0.01(+0.01%)
May 27, 2016 51.30 51.30 51.30 51.30 27,884 +0.01(+0.02%)
May 26, 2016 51.32 51.33 51.27 51.29 47,939 -0.01(-0.01%)
May 25, 2016 51.24 51.32 51.24 51.29 36,024 -0.01(-0.01%)
May 24, 2016 51.33 51.33 51.24 51.30 38,330 -0.05(-0.10%)
May 23, 2016 51.34 51.35 51.30 51.35 23,977 -0.03(-0.06%)
May 20, 2016 51.36 51.39 51.31 51.38 70,197 +0.02(+0.03%)
May 19, 2016 51.43 51.45 51.35 51.37 67,870 +0.00(+0.00%)
May 18, 2016 51.57 51.57 51.33 51.37 44,028 -0.17(-0.33%)
May 17, 2016 51.54 51.57 51.46 51.54 63,528 +0.10(+0.20%)
May 16, 2016 51.48 51.48 51.41 51.43 35,911 -0.04(-0.07%)
May 13, 2016 51.50 51.50 51.39 51.47 49,640 +0.03(+0.06%)
May 12, 2016 51.43 51.44 51.37 51.44 45,298 +0.01(+0.02%)
May 11, 2016 51.43 51.46 51.32 51.43 48,290 +0.09(+0.18%)
May 10, 2016 51.43 51.43 51.34 51.34 133,442 -0.06(-0.12%)
May 09, 2016 51.40 51.43 51.31 51.40 78,267 +0.05(+0.10%)
May 06, 2016 51.38 51.39 51.33 51.35 38,419 +0.01(+0.01%)
May 05, 2016 51.35 51.35 51.28 51.35 92,814 +0.03(+0.06%)
May 04, 2016 51.31 51.34 51.21 51.31 40,621 +0.01(+0.03%)
May 03, 2016 51.25 51.30 51.24 51.30 79,682 +0.14(+0.28%)
May 02, 2016 51.22 51.22 51.15 51.16 60,119 -0.05(-0.09%)
Apr 29, 2016 51.17 51.20 51.11 51.20 36,953 +0.00(+0.01%)
Apr 28, 2016 51.24 51.24 51.09 51.20 77,646 +0.07(+0.14%)
Apr 27, 2016 51.09 51.13 51.04 51.13 32,033 +0.08(+0.16%)
Apr 26, 2016 51.03 51.14 51.02 51.04 62,959 -0.02(-0.05%)
Apr 25, 2016 51.08 51.08 51.04 51.07 40,906 -0.04(-0.07%)
Apr 22, 2016 51.12 51.12 51.05 51.11 30,420 -0.01(-0.02%)
Apr 21, 2016 51.17 51.17 51.10 51.12 32,035 -0.04(-0.09%)
Apr 20, 2016 51.24 51.24 51.14 51.16 26,792 -0.01(-0.03%)
Apr 19, 2016 51.18 51.18 51.13 51.17 23,975 -0.03(-0.05%)
Apr 18, 2016 51.17 51.20 51.14 51.20 54,537 +0.03(+0.05%)
Apr 15, 2016 51.16 51.18 51.14 51.17 31,857 +0.02(+0.04%)
Apr 14, 2016 51.12 51.17 51.11 51.15 23,641 -0.01(-0.03%)
Apr 13, 2016 51.13 51.18 51.11 51.17 61,858 +0.05(+0.09%)
Apr 12, 2016 51.13 51.14 51.10 51.12 39,880 +0.00(+0.00%)
Apr 11, 2016 51.17 51.17 51.10 51.12 50,152 -0.04(-0.08%)
Apr 08, 2016 51.16 51.17 51.10 51.16 23,015 +0.04(+0.09%)
Apr 07, 2016 51.13 51.14 51.02 51.12 66,829 +0.12(+0.23%)
Apr 06, 2016 50.98 51.01 50.94 51.00 74,355 +0.06(+0.11%)
Apr 05, 2016 50.98 50.98 50.89 50.95 22,339 +0.11(+0.22%)
Apr 04, 2016 50.89 50.89 50.82 50.84 27,907 +0.01(+0.03%)
Apr 01, 2016 50.80 50.86 50.73 50.82 92,176 +0.08(+0.16%)
Mar 31, 2016 50.72 50.82 50.72 50.74 70,718 +0.04(+0.08%)
Mar 30, 2016 50.70 50.73 50.64 50.70 89,482 +0.00(+0.01%)
Mar 29, 2016 50.70 50.70 50.64 50.70 53,680 +0.09(+0.18%)
Mar 28, 2016 50.66 50.68 50.57 50.61 66,472 -0.03(-0.05%)
Mar 24, 2016 50.59 50.63 50.63 50.63 72,178 +0.05(+0.09%)
Mar 23, 2016 50.50 50.59 50.50 50.58 54,909 +0.14(+0.28%)
Mar 22, 2016 50.55 50.60 50.44 50.44 62,297 -0.08(-0.15%)
Mar 21, 2016 50.51 50.52 50.48 50.52 57,578 +0.01(+0.02%)
Mar 18, 2016 50.50 50.52 50.45 50.51 23,029 +0.07(+0.13%)
Mar 17, 2016 50.38 50.50 50.38 50.44 38,059 -0.00(-0.01%)
Mar 16, 2016 50.39 50.46 50.33 50.45 65,134 +0.10(+0.20%)
Mar 15, 2016 50.40 50.40 50.34 50.35 37,732 -0.06(-0.11%)
Mar 14, 2016 50.47 50.47 50.35 50.40 104,877 +0.01(+0.02%)
Mar 11, 2016 50.47 50.47 50.37 50.39 69,345 +0.00(+0.00%)
Mar 10, 2016 50.41 50.42 50.38 50.39 91,612 -0.03(-0.05%)
Mar 09, 2016 50.33 50.42 50.32 50.42 58,565 +0.04(+0.08%)
Mar 08, 2016 50.38 50.40 50.32 50.38 56,367 +0.10(+0.20%)
Mar 07, 2016 50.27 50.30 50.22 50.27 36,947 -0.04(-0.08%)
Mar 04, 2016 50.41 50.44 50.28 50.32 93,289 -0.10(-0.19%)
Mar 03, 2016 50.38 50.45 50.38 50.41 41,372 +0.01(+0.03%)
Mar 02, 2016 50.51 50.51 50.32 50.40 60,778 -0.06(-0.12%)
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.