California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.06%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 49.04 49.13 48.98 49.02 15,527 -0.18(-0.36%)
Jun 29, 2015 49.13 49.22 49.00 49.20 57,752 +0.17(+0.35%)
Jun 26, 2015 49.01 49.04 48.96 49.03 42,298 -0.04(-0.08%)
Jun 25, 2015 49.06 49.06 48.91 49.06 51,448 -0.03(-0.06%)
Jun 24, 2015 49.09 49.11 49.04 49.09 28,475 +0.07(+0.15%)
Jun 23, 2015 48.94 49.10 48.94 49.02 22,995 +0.05(+0.10%)
Jun 22, 2015 49.07 49.07 48.92 48.98 96,068 -0.17(-0.34%)
Jun 19, 2015 49.13 49.20 49.12 49.14 17,247 +0.08(+0.16%)
Jun 18, 2015 49.05 49.13 49.00 49.06 35,381 -0.07(-0.14%)
Jun 17, 2015 49.13 49.13 48.96 49.13 32,496 +0.08(+0.16%)
Jun 16, 2015 49.01 49.13 49.01 49.06 152,569 +0.02(+0.04%)
Jun 15, 2015 48.93 49.06 48.93 49.04 41,384 +0.02(+0.03%)
Jun 12, 2015 48.92 49.04 48.92 49.02 55,136 +0.00(+0.00%)
Jun 11, 2015 48.89 49.02 48.87 49.02 27,408 +0.16(+0.33%)
Jun 10, 2015 48.85 48.92 48.84 48.86 26,184 -0.03(-0.06%)
Jun 09, 2015 48.92 48.94 48.88 48.89 30,898 -0.10(-0.20%)
Jun 08, 2015 49.01 49.01 48.88 48.98 22,010 +0.07(+0.15%)
Jun 05, 2015 48.96 49.04 48.87 48.91 53,875 -0.14(-0.28%)
Jun 04, 2015 49.06 49.06 48.95 49.05 53,317 +0.04(+0.09%)
Jun 03, 2015 49.11 49.11 48.92 49.01 23,523 -0.05(-0.10%)
Jun 02, 2015 49.19 49.19 49.00 49.06 21,402 -0.15(-0.31%)
Jun 01, 2015 49.23 49.32 49.21 49.21 23,285 -0.19(-0.39%)
May 29, 2015 49.38 49.41 49.23 49.40 20,420 +0.14(+0.28%)
May 28, 2015 49.29 49.33 49.15 49.27 33,040 +0.06(+0.13%)
May 27, 2015 49.14 49.23 49.10 49.20 22,482 +0.08(+0.17%)
May 26, 2015 49.00 49.28 49.00 49.12 51,189 +0.08(+0.16%)
May 22, 2015 49.12 49.04 49.04 49.04 19,582 -0.16(-0.32%)
May 21, 2015 49.10 49.19 49.08 49.19 51,550 +0.11(+0.22%)
May 20, 2015 49.16 49.16 49.03 49.09 24,926 -0.01(-0.02%)
May 19, 2015 48.97 49.16 48.97 49.10 60,553 -0.06(-0.13%)
May 18, 2015 49.20 49.21 49.05 49.16 14,602 -0.07(-0.15%)
May 15, 2015 49.27 49.28 49.12 49.23 48,084 +0.00(+0.01%)
May 14, 2015 49.14 49.26 49.07 49.23 44,724 +0.16(+0.32%)
May 13, 2015 49.25 49.28 49.02 49.07 79,339 -0.13(-0.26%)
May 12, 2015 49.19 49.26 49.10 49.20 81,788 +0.07(+0.14%)
May 11, 2015 49.25 49.26 49.08 49.13 29,598 -0.16(-0.32%)
May 08, 2015 49.38 49.38 49.23 49.29 44,561 +0.05(+0.09%)
May 07, 2015 49.31 49.32 49.21 49.24 48,459 +0.00(+0.01%)
May 06, 2015 49.35 49.36 49.24 49.24 35,582 -0.10(-0.21%)
May 05, 2015 49.47 49.47 49.29 49.34 33,106 -0.11(-0.23%)
May 04, 2015 49.40 49.45 49.31 49.45 56,703 +0.15(+0.30%)
May 01, 2015 49.38 49.40 49.25 49.31 35,383 -0.22(-0.44%)
Apr 30, 2015 49.50 49.61 49.44 49.53 64,423 -0.12(-0.25%)
Apr 29, 2015 49.62 49.68 49.58 49.65 29,411 -0.06(-0.11%)
Apr 28, 2015 49.70 49.73 49.64 49.70 44,186 -0.08(-0.15%)
Apr 27, 2015 49.74 49.81 49.66 49.78 76,486 +0.04(+0.09%)
Apr 24, 2015 49.77 49.78 49.70 49.74 67,924 -0.03(-0.06%)
Apr 23, 2015 49.74 49.78 49.70 49.76 20,103 +0.06(+0.13%)
Apr 22, 2015 49.76 49.78 49.69 49.70 36,816 -0.11(-0.23%)
Apr 21, 2015 49.85 49.85 49.75 49.81 43,923 +0.01(+0.03%)
Apr 20, 2015 49.85 49.85 49.75 49.80 41,687 -0.03(-0.06%)
Apr 17, 2015 49.80 49.88 49.77 49.83 45,721 +0.04(+0.08%)
Apr 16, 2015 49.88 49.88 49.76 49.79 14,327 -0.07(-0.14%)
Apr 15, 2015 49.90 49.92 49.83 49.86 44,313 -0.02(-0.04%)
Apr 14, 2015 49.93 49.94 49.85 49.88 26,936 -0.00(-0.01%)
Apr 13, 2015 49.86 49.89 49.81 49.88 17,171 +0.01(+0.02%)
Apr 10, 2015 49.90 49.90 49.81 49.87 48,645 +0.03(+0.06%)
Apr 09, 2015 49.92 49.92 49.76 49.84 25,724 -0.06(-0.13%)
Apr 08, 2015 49.98 49.98 49.82 49.90 29,624 +0.02(+0.05%)
Apr 07, 2015 49.89 49.94 49.85 49.88 27,300 -0.01(-0.01%)
Apr 06, 2015 50.01 50.01 49.85 49.89 41,401 +0.03(+0.07%)
Apr 02, 2015 49.93 49.85 49.85 49.85 26,926 -0.16(-0.31%)
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.