California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 107.38 107.38 107.07 107.32 29,061 +0.06(+0.06%)
Jun 29, 2016 107.43 107.43 107.20 107.26 19,554 -0.18(-0.16%)
Jun 28, 2016 107.56 107.58 107.38 107.43 31,481 -0.13(-0.12%)
Jun 27, 2016 107.42 107.71 107.42 107.56 33,507 +0.47(+0.44%)
Jun 24, 2016 107.15 107.37 106.98 107.10 13,449 +0.63(+0.60%)
Jun 23, 2016 106.55 106.55 106.30 106.47 17,060 -0.11(-0.10%)
Jun 22, 2016 106.75 106.75 106.56 106.58 19,301 +0.02(+0.02%)
Jun 21, 2016 106.78 106.79 106.55 106.55 18,977 -0.26(-0.24%)
Jun 20, 2016 106.83 106.83 106.70 106.81 17,071 -0.15(-0.14%)
Jun 17, 2016 106.75 106.96 106.75 106.96 13,486 +0.02(+0.02%)
Jun 16, 2016 106.85 106.96 106.85 106.94 16,701 +0.11(+0.11%)
Jun 15, 2016 106.72 106.85 106.57 106.83 15,157 +0.17(+0.16%)
Jun 14, 2016 106.68 106.72 106.61 106.66 15,712 +0.11(+0.11%)
Jun 13, 2016 106.57 106.60 106.45 106.55 20,644 +0.08(+0.08%)
Jun 10, 2016 106.33 106.50 106.14 106.47 16,931 +0.25(+0.23%)
Jun 09, 2016 106.05 106.42 106.05 106.22 25,810 +0.14(+0.13%)
Jun 08, 2016 106.13 106.19 105.99 106.08 29,540 +0.20(+0.19%)
Jun 07, 2016 105.83 106.11 105.80 105.88 38,371 +0.07(+0.07%)
Jun 06, 2016 105.77 105.96 105.65 105.81 68,856 -0.00(-0.00%)
Jun 03, 2016 105.71 105.82 105.71 105.81 13,608 +0.17(+0.16%)
Jun 02, 2016 105.47 105.66 105.47 105.64 22,257 +0.11(+0.10%)
Jun 01, 2016 105.51 105.59 105.49 105.53 16,537 +0.03(+0.02%)
May 31, 2016 105.46 105.51 105.31 105.51 26,003 +0.01(+0.01%)
May 27, 2016 105.49 105.50 105.50 105.50 13,559 +0.02(+0.02%)
May 26, 2016 105.53 105.56 105.44 105.47 23,311 -0.01(-0.01%)
May 25, 2016 105.37 105.54 105.37 105.48 17,517 -0.02(-0.01%)
May 24, 2016 105.55 105.56 105.38 105.50 18,638 -0.11(-0.10%)
May 23, 2016 105.59 105.61 105.50 105.61 11,659 -0.06(-0.06%)
May 20, 2016 105.62 105.67 105.51 105.67 34,135 +0.03(+0.03%)
May 19, 2016 105.76 105.80 105.59 105.63 33,003 +0.00(+0.00%)
May 18, 2016 106.05 106.05 105.56 105.63 21,410 -0.35(-0.33%)
May 17, 2016 105.98 106.06 105.81 105.98 30,892 +0.21(+0.20%)
May 16, 2016 105.87 105.87 105.73 105.77 17,463 -0.08(-0.07%)
May 13, 2016 105.90 105.91 105.68 105.85 24,139 +0.06(+0.06%)
May 12, 2016 105.77 105.79 105.63 105.79 22,027 +0.02(+0.02%)
May 11, 2016 105.75 105.83 105.54 105.77 23,482 +0.19(+0.18%)
May 10, 2016 105.75 105.75 105.58 105.58 64,889 -0.13(-0.12%)
May 09, 2016 105.71 105.75 105.52 105.71 38,059 +0.11(+0.10%)
May 06, 2016 105.67 105.67 105.56 105.60 18,682 +0.01(+0.01%)
May 05, 2016 105.61 105.61 105.46 105.59 45,133 +0.06(+0.06%)
May 04, 2016 105.51 105.59 105.31 105.53 19,753 +0.03(+0.03%)
May 03, 2016 105.39 105.50 105.38 105.50 38,747 +0.29(+0.28%)
May 02, 2016 105.33 105.33 105.19 105.20 29,234 -0.10(-0.09%)
Apr 29, 2016 105.23 105.30 105.11 105.30 17,969 +0.01(+0.01%)
Apr 28, 2016 105.38 105.38 105.07 105.29 37,757 +0.15(+0.14%)
Apr 27, 2016 105.06 105.15 104.95 105.14 15,577 +0.17(+0.16%)
Apr 26, 2016 104.94 105.16 104.92 104.97 30,615 -0.05(-0.05%)
Apr 25, 2016 105.04 105.05 104.96 105.02 19,891 -0.08(-0.08%)
Apr 22, 2016 105.12 105.12 104.99 105.10 14,792 -0.02(-0.02%)
Apr 21, 2016 105.24 105.24 105.09 105.12 15,578 -0.09(-0.09%)
Apr 20, 2016 105.37 105.37 105.17 105.21 13,028 -0.03(-0.02%)
Apr 19, 2016 105.25 105.26 105.15 105.24 11,658 -0.05(-0.05%)
Apr 18, 2016 105.23 105.29 105.17 105.29 26,520 +0.05(+0.05%)
Apr 15, 2016 105.22 105.25 105.17 105.24 15,491 +0.04(+0.04%)
Apr 14, 2016 105.12 105.22 105.11 105.20 11,496 -0.03(-0.03%)
Apr 13, 2016 105.15 105.25 105.10 105.23 30,080 +0.10(+0.09%)
Apr 12, 2016 105.14 105.16 105.08 105.13 19,392 +0.00(+0.00%)
Apr 11, 2016 105.23 105.23 105.09 105.13 24,387 -0.08(-0.08%)
Apr 08, 2016 105.21 105.22 105.08 105.21 11,191 +0.09(+0.09%)
Apr 07, 2016 105.14 105.17 104.91 105.12 32,497 +0.24(+0.23%)
Apr 06, 2016 104.84 104.90 104.75 104.89 36,157 +0.11(+0.11%)
Apr 05, 2016 104.83 104.84 104.65 104.77 10,863 +0.23(+0.22%)
Apr 04, 2016 104.66 104.66 104.50 104.54 13,570 +0.03(+0.02%)
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.