California Muni Bond Ishares ETF (NY: CMF )

57.50 +0.02 (+0.03%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 52.07 52.10 52.05 52.08 71,764 +0.05(+0.09%)
Jul 28, 2016 52.00 52.09 51.98 52.03 44,267 +0.01(+0.02%)
Jul 27, 2016 51.98 52.06 51.97 52.02 90,498 +0.06(+0.12%)
Jul 26, 2016 51.89 52.00 51.89 51.96 40,121 +0.01(+0.01%)
Jul 25, 2016 51.96 51.98 51.93 51.95 35,882 +0.05(+0.09%)
Jul 22, 2016 51.88 51.95 51.88 51.91 60,536 -0.01(-0.01%)
Jul 21, 2016 51.99 51.99 51.90 51.91 92,837 -0.02(-0.04%)
Jul 20, 2016 51.99 51.99 51.91 51.93 82,601 -0.06(-0.12%)
Jul 19, 2016 52.00 52.03 51.98 52.00 207,352 +0.00(+0.00%)
Jul 18, 2016 52.05 52.05 51.97 51.99 34,778 +0.03(+0.05%)
Jul 15, 2016 52.07 52.07 51.96 51.97 90,617 -0.12(-0.24%)
Jul 14, 2016 52.12 52.12 52.06 52.09 42,161 -0.09(-0.18%)
Jul 13, 2016 52.14 52.25 52.13 52.18 41,167 +0.01(+0.02%)
Jul 12, 2016 52.27 52.27 52.11 52.17 71,636 -0.12(-0.22%)
Jul 11, 2016 52.28 52.30 52.25 52.29 46,335 +0.00(+0.01%)
Jul 08, 2016 52.33 52.35 52.22 52.28 104,869 -0.07(-0.13%)
Jul 07, 2016 52.38 52.40 52.29 52.35 35,525 -0.06(-0.11%)
Jul 06, 2016 52.41 52.45 52.36 52.41 84,396 +0.06(+0.12%)
Jul 05, 2016 52.30 52.39 52.29 52.35 164,908 +0.09(+0.16%)
Jul 01, 2016 52.26 52.26 52.26 52.26 70,966 +0.08(+0.14%)
Jun 30, 2016 52.22 52.22 52.07 52.19 59,764 +0.03(+0.06%)
Jun 29, 2016 52.24 52.24 52.13 52.16 40,212 -0.09(-0.16%)
Jun 28, 2016 52.30 52.31 52.21 52.24 64,740 -0.06(-0.12%)
Jun 27, 2016 52.23 52.38 52.23 52.31 68,906 +0.23(+0.44%)
Jun 24, 2016 52.10 52.21 52.02 52.08 27,657 +0.31(+0.59%)
Jun 23, 2016 51.81 51.81 51.69 51.77 35,083 -0.05(-0.10%)
Jun 22, 2016 51.91 51.91 51.82 51.83 39,693 +0.01(+0.02%)
Jun 21, 2016 51.93 51.93 51.81 51.81 39,026 -0.12(-0.24%)
Jun 20, 2016 51.95 51.95 51.89 51.94 35,106 -0.07(-0.14%)
Jun 17, 2016 51.91 52.01 51.91 52.01 27,735 +0.01(+0.02%)
Jun 16, 2016 51.96 52.01 51.96 52.00 34,346 +0.06(+0.11%)
Jun 15, 2016 51.90 51.96 51.82 51.95 31,170 +0.08(+0.16%)
Jun 14, 2016 51.87 51.90 51.84 51.87 32,311 +0.06(+0.11%)
Jun 13, 2016 51.82 51.84 51.76 51.81 42,455 +0.04(+0.07%)
Jun 10, 2016 51.71 51.79 51.61 51.77 34,819 +0.12(+0.23%)
Jun 09, 2016 51.57 51.75 51.57 51.65 53,077 +0.07(+0.13%)
Jun 08, 2016 51.61 51.64 51.54 51.58 60,748 +0.10(+0.19%)
Jun 07, 2016 51.46 51.60 51.45 51.48 78,909 +0.03(+0.07%)
Jun 06, 2016 51.43 51.53 51.37 51.45 141,598 -0.00(-0.00%)
Jun 03, 2016 51.41 51.46 51.41 51.45 27,985 +0.08(+0.16%)
Jun 02, 2016 51.29 51.38 51.29 51.37 45,771 +0.05(+0.10%)
Jun 01, 2016 51.31 51.34 51.30 51.32 34,007 +0.01(+0.02%)
May 31, 2016 51.28 51.31 51.21 51.31 53,474 +0.01(+0.01%)
May 27, 2016 51.30 51.30 51.30 51.30 27,884 +0.01(+0.02%)
May 26, 2016 51.32 51.33 51.27 51.29 47,939 -0.01(-0.01%)
May 25, 2016 51.24 51.32 51.24 51.29 36,024 -0.01(-0.01%)
May 24, 2016 51.33 51.33 51.24 51.30 38,330 -0.05(-0.10%)
May 23, 2016 51.34 51.35 51.30 51.35 23,977 -0.03(-0.06%)
May 20, 2016 51.36 51.39 51.31 51.38 70,197 +0.02(+0.03%)
May 19, 2016 51.43 51.45 51.35 51.37 67,870 +0.00(+0.00%)
May 18, 2016 51.57 51.57 51.33 51.37 44,028 -0.17(-0.33%)
May 17, 2016 51.54 51.57 51.46 51.54 63,528 +0.10(+0.20%)
May 16, 2016 51.48 51.48 51.41 51.43 35,911 -0.04(-0.07%)
May 13, 2016 51.50 51.50 51.39 51.47 49,640 +0.03(+0.06%)
May 12, 2016 51.43 51.44 51.37 51.44 45,298 +0.01(+0.02%)
May 11, 2016 51.43 51.46 51.32 51.43 48,290 +0.09(+0.18%)
May 10, 2016 51.43 51.43 51.34 51.34 133,442 -0.06(-0.12%)
May 09, 2016 51.40 51.43 51.31 51.40 78,267 +0.05(+0.10%)
May 06, 2016 51.38 51.39 51.33 51.35 38,419 +0.01(+0.01%)
May 05, 2016 51.35 51.35 51.28 51.35 92,814 +0.03(+0.06%)
May 04, 2016 51.31 51.34 51.21 51.31 40,621 +0.01(+0.03%)
May 03, 2016 51.25 51.30 51.24 51.30 79,682 +0.14(+0.28%)
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.