California Muni Bond Ishares ETF (NY: CMF )

61.85 USD +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 122.12 122.12 121.77 122.05 25,554 +0.07(+0.06%)
Jun 29, 2016 122.18 122.18 121.92 121.98 17,194 -0.20(-0.16%)
Jun 28, 2016 122.32 122.35 122.11 122.18 27,682 -0.15(-0.12%)
Jun 27, 2016 122.16 122.50 122.16 122.33 29,463 +0.53(+0.44%)
Jun 24, 2016 121.86 122.11 121.67 121.80 11,826 +0.72(+0.59%)
Jun 23, 2016 121.17 121.17 120.89 121.08 15,001 -0.12(-0.10%)
Jun 22, 2016 121.40 121.40 121.19 121.21 16,972 +0.03(+0.02%)
Jun 21, 2016 121.44 121.45 121.18 121.18 16,687 -0.29(-0.24%)
Jun 20, 2016 121.50 121.50 121.35 121.47 15,011 -0.17(-0.14%)
Jun 17, 2016 121.40 121.64 121.40 121.64 11,859 +0.02(+0.02%)
Jun 16, 2016 121.52 121.64 121.52 121.62 14,686 +0.13(+0.11%)
Jun 15, 2016 121.37 121.52 121.20 121.49 13,328 +0.19(+0.16%)
Jun 14, 2016 121.32 121.37 121.25 121.30 13,816 +0.13(+0.11%)
Jun 13, 2016 121.20 121.23 121.06 121.17 18,153 +0.09(+0.07%)
Jun 10, 2016 120.93 121.12 120.71 121.08 14,888 +0.28(+0.23%)
Jun 09, 2016 120.61 121.03 120.61 120.80 22,695 +0.16(+0.13%)
Jun 08, 2016 120.70 120.77 120.54 120.64 25,975 +0.23(+0.19%)
Jun 07, 2016 120.36 120.67 120.32 120.41 33,740 +0.08(+0.07%)
Jun 06, 2016 120.29 120.51 120.15 120.33 60,545 -0.00(-0.00%)
Jun 03, 2016 120.22 120.35 120.22 120.33 11,966 +0.19(+0.16%)
Jun 02, 2016 119.95 120.16 119.95 120.14 19,571 +0.12(+0.10%)
Jun 01, 2016 119.99 120.08 119.97 120.02 14,541 -0.20(-0.17%)
May 31, 2016 120.17 120.22 120.00 120.22 22,821 +0.01(+0.01%)
May 27, 2016 120.20 120.21 120.21 120.21 11,900 +0.03(+0.02%)
May 26, 2016 120.25 120.27 120.14 120.18 20,459 -0.01(-0.01%)
May 25, 2016 120.06 120.26 120.06 120.19 15,374 -0.02(-0.01%)
May 24, 2016 120.27 120.28 120.07 120.21 16,358 -0.12(-0.10%)
May 23, 2016 120.31 120.33 120.21 120.33 10,233 -0.07(-0.06%)
May 20, 2016 120.35 120.41 120.22 120.40 29,958 +0.04(+0.03%)
May 19, 2016 120.51 120.55 120.31 120.36 28,965 +0.00(+0.00%)
May 18, 2016 120.84 120.84 120.28 120.36 18,790 -0.40(-0.33%)
May 17, 2016 120.76 120.85 120.57 120.76 27,112 +0.24(+0.20%)
May 16, 2016 120.63 120.63 120.47 120.52 15,326 -0.09(-0.07%)
May 13, 2016 120.67 120.68 120.42 120.61 21,185 +0.07(+0.06%)
May 12, 2016 120.52 120.54 120.36 120.54 19,332 +0.02(+0.02%)
May 11, 2016 120.50 120.59 120.26 120.52 20,609 +0.22(+0.18%)
May 10, 2016 120.50 120.50 120.30 120.30 56,949 -0.15(-0.12%)
May 09, 2016 120.45 120.50 120.23 120.45 33,402 +0.12(+0.10%)
May 06, 2016 120.40 120.41 120.27 120.33 16,396 +0.01(+0.01%)
May 05, 2016 120.33 120.33 120.17 120.32 39,610 +0.08(+0.06%)
May 04, 2016 120.22 120.31 120.00 120.24 17,336 +0.03(+0.03%)
May 03, 2016 120.08 120.21 120.07 120.21 34,006 +0.33(+0.28%)
May 02, 2016 120.02 120.02 119.86 119.87 25,657 -0.32(-0.27%)
Apr 29, 2016 120.11 120.19 119.98 120.19 15,743 +0.01(+0.01%)
Apr 28, 2016 120.28 120.28 119.93 120.18 33,079 +0.17(+0.14%)
Apr 27, 2016 119.92 120.02 119.80 120.01 13,647 +0.19(+0.16%)
Apr 26, 2016 119.78 120.03 119.76 119.82 26,822 -0.06(-0.05%)
Apr 25, 2016 119.90 119.91 119.80 119.87 17,427 -0.09(-0.08%)
Apr 22, 2016 119.99 119.99 119.84 119.96 12,960 -0.03(-0.02%)
Apr 21, 2016 120.12 120.12 119.95 119.99 13,648 -0.10(-0.09%)
Apr 20, 2016 120.27 120.27 120.04 120.09 11,414 -0.03(-0.02%)
Apr 19, 2016 120.14 120.15 120.02 120.12 10,214 -0.06(-0.05%)
Apr 18, 2016 120.11 120.18 120.05 120.18 23,234 +0.06(+0.05%)
Apr 15, 2016 120.10 120.14 120.05 120.12 13,572 +0.04(+0.04%)
Apr 14, 2016 119.99 120.10 119.97 120.08 10,072 -0.03(-0.03%)
Apr 13, 2016 120.02 120.13 119.96 120.11 26,353 +0.11(+0.09%)
Apr 12, 2016 120.01 120.03 119.94 120.00 16,990 +0.00(+0.00%)
Apr 11, 2016 120.11 120.11 119.95 120.00 21,366 -0.09(-0.08%)
Apr 08, 2016 120.09 120.10 119.94 120.09 9,805 +0.10(+0.09%)
Apr 07, 2016 120.01 120.05 119.75 119.99 28,471 +0.27(+0.23%)
Apr 06, 2016 119.67 119.74 119.57 119.72 31,677 +0.13(+0.11%)
Apr 05, 2016 119.66 119.67 119.45 119.59 9,517 +0.26(+0.22%)
Apr 04, 2016 119.46 119.46 119.28 119.33 11,889 +0.03(+0.03%)
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.