California Muni Bond Ishares ETF (NY: CMF )

62.84 USD +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 116.71 116.71 116.20 116.40 10,961 +0.18(+0.16%)
Aug 28, 2015 116.38 116.68 116.20 116.22 21,759 -0.27(-0.23%)
Aug 27, 2015 116.48 116.51 116.15 116.49 9,925 +0.33(+0.28%)
Aug 26, 2015 116.37 116.57 116.02 116.16 23,748 -0.63(-0.54%)
Aug 25, 2015 117.79 118.00 116.57 116.79 18,283 +0.14(+0.12%)
Aug 24, 2015 117.57 117.57 116.57 116.65 27,026 -0.33(-0.28%)
Aug 21, 2015 116.83 117.11 116.77 116.98 24,034 -0.09(-0.08%)
Aug 20, 2015 116.98 117.08 116.90 117.07 15,752 +0.08(+0.07%)
Aug 19, 2015 116.70 116.99 116.67 116.99 20,296 +0.29(+0.25%)
Aug 18, 2015 116.75 116.82 116.50 116.70 10,895 +0.08(+0.07%)
Aug 17, 2015 116.77 116.86 116.61 116.62 15,750 -0.11(-0.09%)
Aug 14, 2015 116.76 116.89 116.54 116.73 14,150 -0.03(-0.02%)
Aug 13, 2015 116.70 116.90 116.49 116.76 8,662 +0.35(+0.30%)
Aug 12, 2015 116.94 116.99 116.40 116.41 43,723 -0.49(-0.42%)
Aug 11, 2015 116.80 116.92 116.61 116.90 16,938 +0.43(+0.37%)
Aug 10, 2015 116.52 116.54 116.26 116.47 16,333 -0.23(-0.20%)
Aug 07, 2015 116.59 116.74 116.43 116.70 17,036 +0.27(+0.23%)
Aug 06, 2015 116.29 116.58 116.29 116.43 22,397 +0.18(+0.15%)
Aug 05, 2015 116.53 116.53 116.22 116.25 14,369 -0.29(-0.25%)
Aug 04, 2015 116.33 116.67 116.33 116.54 17,603 -0.22(-0.19%)
Aug 03, 2015 116.58 116.76 116.50 116.76 14,814 -0.04(-0.03%)
Jul 31, 2015 116.77 116.82 116.61 116.80 11,189 +0.09(+0.08%)
Jul 30, 2015 116.52 116.73 116.50 116.71 18,318 +0.18(+0.15%)
Jul 29, 2015 116.68 116.68 116.29 116.53 7,633 -0.19(-0.16%)
Jul 28, 2015 116.81 116.81 116.55 116.72 29,410 -0.13(-0.11%)
Jul 27, 2015 116.67 116.85 116.67 116.85 11,849 +0.23(+0.20%)
Jul 24, 2015 116.51 116.62 116.45 116.62 13,503 -0.04(-0.03%)
Jul 23, 2015 116.52 116.70 116.20 116.66 21,018 +0.13(+0.11%)
Jul 22, 2015 116.06 116.53 116.06 116.53 7,278 +0.42(+0.36%)
Jul 21, 2015 115.92 116.30 115.92 116.11 42,973 +0.06(+0.05%)
Jul 20, 2015 115.82 116.05 115.82 116.05 12,974 +0.08(+0.07%)
Jul 17, 2015 115.98 116.01 115.83 115.97 11,424 +0.06(+0.05%)
Jul 16, 2015 115.89 116.00 115.77 115.91 10,572 +0.11(+0.09%)
Jul 15, 2015 115.58 115.95 115.58 115.80 9,189 -0.03(-0.03%)
Jul 14, 2015 115.85 115.91 115.75 115.83 10,417 +0.25(+0.22%)
Jul 13, 2015 115.53 115.71 115.49 115.58 17,114 -0.14(-0.12%)
Jul 10, 2015 115.75 115.97 115.44 115.72 21,941 -0.27(-0.23%)
Jul 09, 2015 115.94 116.11 115.80 115.99 25,537 -0.21(-0.18%)
Jul 08, 2015 115.82 116.24 115.82 116.19 38,269 +0.55(+0.48%)
Jul 07, 2015 115.80 115.93 115.55 115.64 36,450 -0.06(-0.05%)
Jul 06, 2015 115.50 115.75 115.25 115.70 22,512 +0.30(+0.26%)
Jul 02, 2015 115.49 115.40 115.40 115.40 10,300 +0.03(+0.03%)
Jul 01, 2015 115.50 115.59 115.27 115.37 9,255 -0.16(-0.14%)
Jun 30, 2015 115.57 115.80 115.45 115.53 6,588 -0.42(-0.36%)
Jun 29, 2015 115.80 116.00 115.48 115.95 24,504 +0.40(+0.35%)
Jun 26, 2015 115.52 115.57 115.39 115.55 17,947 -0.09(-0.08%)
Jun 25, 2015 115.64 115.64 115.27 115.64 21,829 -0.07(-0.06%)
Jun 24, 2015 115.70 115.75 115.58 115.71 12,082 +0.17(+0.15%)
Jun 23, 2015 115.35 115.73 115.34 115.54 9,757 +0.11(+0.10%)
Jun 22, 2015 115.65 115.65 115.31 115.43 40,761 -0.39(-0.34%)
Jun 19, 2015 115.80 115.96 115.76 115.82 7,318 +0.18(+0.16%)
Jun 18, 2015 115.60 115.80 115.49 115.64 15,012 -0.16(-0.14%)
Jun 17, 2015 115.80 115.80 115.40 115.80 13,788 +0.18(+0.16%)
Jun 16, 2015 115.52 115.79 115.52 115.62 64,734 +0.05(+0.04%)
Jun 15, 2015 115.33 115.62 115.32 115.57 17,559 +0.04(+0.03%)
Jun 12, 2015 115.31 115.59 115.31 115.53 23,394 +0.00(+0.00%)
Jun 11, 2015 115.22 115.54 115.19 115.53 11,629 +0.38(+0.33%)
Jun 10, 2015 115.13 115.29 115.12 115.15 11,110 -0.07(-0.06%)
Jun 09, 2015 115.29 115.35 115.19 115.22 13,110 -0.23(-0.20%)
Jun 08, 2015 115.50 115.50 115.21 115.45 9,339 +0.17(+0.15%)
Jun 05, 2015 115.39 115.57 115.18 115.28 22,859 -0.33(-0.28%)
Jun 04, 2015 115.62 115.62 115.37 115.61 22,622 +0.10(+0.09%)
Jun 03, 2015 115.74 115.74 115.29 115.51 9,981 -0.11(-0.10%)
Jun 02, 2015 115.93 115.93 115.48 115.62 9,081 -0.36(-0.31%)
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.