California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.09 51.10 51.07 51.07 24,069 +0.03(+0.07%)
Jun 29, 2017 51.18 51.19 51.04 51.04 88,335 -0.22(-0.43%)
Jun 28, 2017 51.31 51.31 51.24 51.26 36,644 -0.05(-0.09%)
Jun 27, 2017 51.35 51.35 51.31 51.31 227,105 -0.10(-0.20%)
Jun 26, 2017 51.40 51.42 51.37 51.41 40,623 +0.08(+0.16%)
Jun 23, 2017 51.35 51.37 51.32 51.33 65,593 -0.07(-0.14%)
Jun 22, 2017 51.39 51.41 51.32 51.40 51,592 +0.05(+0.10%)
Jun 21, 2017 51.33 51.40 51.32 51.35 42,619 -0.01(-0.03%)
Jun 20, 2017 51.34 51.38 51.34 51.36 30,996 +0.01(+0.03%)
Jun 19, 2017 51.33 51.36 51.32 51.35 54,166 +0.01(+0.01%)
Jun 16, 2017 51.33 51.36 51.32 51.34 35,247 -0.00(-0.00%)
Jun 15, 2017 51.33 51.37 51.30 51.34 111,266 -0.06(-0.12%)
Jun 14, 2017 51.39 51.40 51.35 51.40 81,146 +0.10(+0.20%)
Jun 13, 2017 51.27 51.31 51.25 51.30 184,932 -0.02(-0.04%)
Jun 12, 2017 51.25 51.39 51.25 51.32 83,916 -0.01(-0.03%)
Jun 09, 2017 51.33 51.34 51.29 51.33 28,175 -0.03(-0.05%)
Jun 08, 2017 51.41 51.41 51.35 51.36 99,535 -0.01(-0.03%)
Jun 07, 2017 51.42 51.45 51.32 51.37 132,107 -0.06(-0.11%)
Jun 06, 2017 51.44 51.60 51.40 51.43 52,173 +0.08(+0.15%)
Jun 05, 2017 51.34 51.43 51.30 51.35 33,344 -0.02(-0.03%)
Jun 02, 2017 51.31 51.41 51.31 51.37 112,729 +0.12(+0.23%)
Jun 01, 2017 51.18 51.26 51.18 51.25 69,868 -0.06(-0.12%)
May 31, 2017 51.25 51.31 51.23 51.31 36,970 +0.12(+0.23%)
May 30, 2017 51.20 51.23 51.16 51.19 51,869 +0.06(+0.13%)
May 26, 2017 51.09 51.16 51.09 51.13 49,849 -0.01(-0.03%)
May 25, 2017 51.10 51.14 51.07 51.14 49,222 +0.03(+0.05%)
May 24, 2017 51.09 51.12 51.05 51.12 23,630 +0.08(+0.16%)
May 23, 2017 51.08 51.08 51.03 51.03 21,594 +0.05(+0.10%)
May 22, 2017 50.99 51.01 50.96 50.98 22,664 -0.00(-0.00%)
May 19, 2017 50.97 51.06 50.95 50.98 26,460 -0.02(-0.05%)
May 18, 2017 51.00 51.08 51.00 51.01 56,699 +0.06(+0.12%)
May 17, 2017 50.93 50.95 50.86 50.95 49,272 +0.12(+0.24%)
May 16, 2017 50.81 50.87 50.81 50.82 81,070 +0.06(+0.12%)
May 15, 2017 50.71 50.83 50.71 50.76 91,476 +0.07(+0.13%)
May 12, 2017 50.66 50.72 50.66 50.70 32,747 +0.07(+0.14%)
May 11, 2017 50.60 50.63 50.57 50.63 22,819 +0.10(+0.21%)
May 10, 2017 50.57 50.58 50.52 50.53 131,146 +0.03(+0.07%)
May 09, 2017 50.54 50.54 50.49 50.49 88,118 -0.01(-0.03%)
May 08, 2017 50.54 50.55 50.50 50.50 69,884 -0.06(-0.12%)
May 05, 2017 50.53 50.56 50.49 50.56 25,798 +0.04(+0.09%)
May 04, 2017 50.51 50.53 50.46 50.52 76,902 -0.04(-0.09%)
May 03, 2017 50.47 50.57 50.47 50.56 49,014 +0.11(+0.21%)
May 02, 2017 50.47 50.51 50.43 50.46 43,716 -0.03(-0.06%)
May 01, 2017 50.52 50.55 50.42 50.49 37,549 -0.06(-0.12%)
Apr 28, 2017 50.58 50.61 50.52 50.55 64,562 -0.05(-0.10%)
Apr 27, 2017 50.48 50.63 50.48 50.60 53,874 +0.05(+0.09%)
Apr 26, 2017 50.50 50.55 50.50 50.55 26,761 -0.03(-0.07%)
Apr 25, 2017 50.65 50.65 50.55 50.59 52,590 -0.06(-0.11%)
Apr 24, 2017 50.57 50.68 50.57 50.64 37,763 -0.14(-0.28%)
Apr 21, 2017 50.79 50.81 50.75 50.79 32,618 +0.00(+0.00%)
Apr 20, 2017 50.73 50.80 50.72 50.79 48,705 -0.07(-0.14%)
Apr 19, 2017 50.84 50.86 50.75 50.86 41,787 -0.01(-0.02%)
Apr 18, 2017 50.77 50.87 50.68 50.87 64,389 +0.18(+0.35%)
Apr 17, 2017 50.68 50.71 50.62 50.69 59,809 +0.02(+0.03%)
Apr 13, 2017 50.58 50.67 50.58 50.67 31,006 +0.05(+0.10%)
Apr 12, 2017 50.52 50.67 50.52 50.62 72,074 -0.01(-0.02%)
Apr 11, 2017 50.57 50.60 50.51 50.63 93,888 +0.15(+0.29%)
Apr 10, 2017 50.50 50.55 50.44 50.48 77,240 +0.09(+0.17%)
Apr 07, 2017 50.41 50.46 50.38 50.39 54,640 +0.04(+0.08%)
Apr 06, 2017 50.36 50.38 50.34 50.35 53,585 -0.03(-0.06%)
Apr 05, 2017 50.32 50.39 50.32 50.38 43,827 +0.07(+0.14%)
Apr 04, 2017 50.30 50.37 50.29 50.32 68,355 -0.05(-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.