California Muni Bond Ishares ETF (NY: CMF )

57.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 105.34 105.36 105.30 105.31 11,673 +0.07(+0.07%)
Jun 29, 2017 105.53 105.56 105.24 105.24 42,841 -0.46(-0.43%)
Jun 28, 2017 105.79 105.79 105.65 105.69 17,771 -0.10(-0.09%)
Jun 27, 2017 105.88 105.89 105.79 105.79 110,141 -0.21(-0.20%)
Jun 26, 2017 105.99 106.02 105.92 106.01 19,701 +0.17(+0.16%)
Jun 23, 2017 105.88 105.93 105.81 105.84 31,811 -0.14(-0.13%)
Jun 22, 2017 105.97 106.00 105.81 105.98 25,021 +0.11(+0.10%)
Jun 21, 2017 105.84 105.98 105.82 105.87 20,669 -0.03(-0.03%)
Jun 20, 2017 105.86 105.94 105.86 105.90 15,032 +0.03(+0.03%)
Jun 19, 2017 105.84 105.90 105.83 105.87 26,269 +0.01(+0.01%)
Jun 16, 2017 105.84 105.91 105.82 105.86 17,094 -0.00(-0.00%)
Jun 15, 2017 105.84 105.93 105.78 105.86 53,962 -0.12(-0.12%)
Jun 14, 2017 105.97 105.99 105.88 105.99 39,354 +0.21(+0.20%)
Jun 13, 2017 105.71 105.79 105.68 105.77 89,688 -0.04(-0.04%)
Jun 12, 2017 105.68 105.97 105.68 105.82 40,697 -0.03(-0.03%)
Jun 09, 2017 105.84 105.86 105.77 105.84 13,664 -0.05(-0.05%)
Jun 08, 2017 106.00 106.01 105.89 105.90 48,272 -0.03(-0.03%)
Jun 07, 2017 106.03 106.08 105.81 105.93 64,069 -0.12(-0.11%)
Jun 06, 2017 106.07 106.40 105.99 106.04 25,303 +0.16(+0.15%)
Jun 05, 2017 105.86 106.05 105.78 105.88 16,171 -0.04(-0.03%)
Jun 02, 2017 105.79 106.01 105.79 105.92 54,671 +0.24(+0.23%)
Jun 01, 2017 105.53 105.69 105.53 105.67 33,884 -0.03(-0.03%)
May 31, 2017 105.58 105.72 105.54 105.71 17,945 +0.24(+0.23%)
May 30, 2017 105.48 105.54 105.40 105.47 25,177 +0.13(+0.13%)
May 26, 2017 105.26 105.41 105.26 105.33 24,196 -0.03(-0.02%)
May 25, 2017 105.27 105.36 105.22 105.36 23,892 +0.05(+0.05%)
May 24, 2017 105.24 105.31 105.16 105.31 11,470 +0.17(+0.16%)
May 23, 2017 105.23 105.23 105.13 105.14 10,481 +0.11(+0.10%)
May 22, 2017 105.04 105.09 104.99 105.03 11,001 -0.00(-0.00%)
May 19, 2017 105.00 105.20 104.96 105.03 12,843 -0.05(-0.05%)
May 18, 2017 105.07 105.23 105.07 105.08 27,521 +0.12(+0.12%)
May 17, 2017 104.92 104.96 104.78 104.96 23,916 +0.25(+0.24%)
May 16, 2017 104.68 104.81 104.68 104.71 39,351 +0.12(+0.12%)
May 15, 2017 104.48 104.72 104.48 104.58 44,402 +0.13(+0.13%)
May 12, 2017 104.36 104.48 104.36 104.45 15,895 +0.14(+0.14%)
May 11, 2017 104.24 104.31 104.19 104.31 11,076 +0.21(+0.21%)
May 10, 2017 104.18 104.20 104.08 104.09 63,657 +0.07(+0.07%)
May 09, 2017 104.12 104.13 104.02 104.02 42,772 -0.03(-0.03%)
May 08, 2017 104.12 104.15 104.04 104.05 33,921 -0.12(-0.12%)
May 05, 2017 104.11 104.17 104.02 104.17 12,522 +0.09(+0.09%)
May 04, 2017 104.06 104.11 103.95 104.08 37,328 -0.09(-0.09%)
May 03, 2017 103.98 104.18 103.98 104.17 23,791 +0.22(+0.21%)
May 02, 2017 103.98 104.06 103.89 103.95 21,219 -0.06(-0.06%)
May 01, 2017 104.08 104.14 103.87 104.02 18,226 -0.03(-0.03%)
Apr 28, 2017 104.12 104.18 103.98 104.05 31,366 -0.11(-0.10%)
Apr 27, 2017 103.91 104.21 103.91 104.15 26,173 +0.10(+0.09%)
Apr 26, 2017 103.94 104.06 103.94 104.06 13,001 -0.07(-0.07%)
Apr 25, 2017 104.26 104.26 104.04 104.13 25,550 -0.12(-0.11%)
Apr 24, 2017 104.09 104.32 104.09 104.24 18,346 -0.29(-0.28%)
Apr 21, 2017 104.54 104.59 104.46 104.54 15,847 +0.00(+0.00%)
Apr 20, 2017 104.42 104.56 104.40 104.54 23,662 -0.14(-0.14%)
Apr 19, 2017 104.64 104.68 104.47 104.68 20,301 -0.02(-0.02%)
Apr 18, 2017 104.50 104.70 104.32 104.70 31,282 +0.37(+0.35%)
Apr 17, 2017 104.32 104.37 104.19 104.33 29,057 +0.04(+0.03%)
Apr 13, 2017 104.12 104.30 104.12 104.30 15,064 +0.11(+0.10%)
Apr 12, 2017 103.99 104.29 103.99 104.19 35,015 -0.02(-0.02%)
Apr 11, 2017 104.09 104.14 103.97 104.21 45,614 +0.30(+0.29%)
Apr 10, 2017 103.95 104.05 103.81 103.90 37,525 +0.18(+0.17%)
Apr 07, 2017 103.75 103.86 103.70 103.73 26,546 +0.08(+0.08%)
Apr 06, 2017 103.66 103.71 103.62 103.64 26,033 -0.06(-0.06%)
Apr 05, 2017 103.56 103.73 103.56 103.71 21,293 +0.14(+0.14%)
Apr 04, 2017 103.53 103.68 103.51 103.56 33,209 -0.11(-0.10%)
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.