California Muni Bond Ishares ETF (NY: CMF )

58.07 +0.05 (+0.09%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.63 49.63 49.41 49.50 25,776 +0.08(+0.16%)
Aug 28, 2015 49.49 49.62 49.41 49.42 51,170 -0.12(-0.23%)
Aug 27, 2015 49.53 49.54 49.39 49.53 23,340 +0.14(+0.28%)
Aug 26, 2015 49.48 49.57 49.33 49.39 55,847 -0.27(-0.54%)
Aug 25, 2015 50.09 50.18 49.57 49.66 42,995 +0.06(+0.12%)
Aug 24, 2015 49.99 49.99 49.57 49.60 63,556 -0.14(-0.28%)
Aug 21, 2015 49.68 49.80 49.65 49.74 56,520 -0.04(-0.08%)
Aug 20, 2015 49.74 49.79 49.71 49.78 37,043 +0.03(+0.07%)
Aug 19, 2015 49.62 49.75 49.61 49.75 47,729 +0.12(+0.25%)
Aug 18, 2015 49.65 49.67 49.54 49.62 25,621 +0.03(+0.07%)
Aug 17, 2015 49.65 49.69 49.59 49.59 37,039 -0.05(-0.09%)
Aug 14, 2015 49.65 49.70 49.56 49.64 33,276 -0.01(-0.02%)
Aug 13, 2015 49.62 49.71 49.53 49.65 20,370 +0.15(+0.30%)
Aug 12, 2015 49.73 49.75 49.50 49.50 102,822 -0.21(-0.42%)
Aug 11, 2015 49.67 49.72 49.59 49.71 39,832 +0.18(+0.37%)
Aug 10, 2015 49.55 49.56 49.44 49.53 38,410 -0.10(-0.20%)
Aug 07, 2015 49.58 49.64 49.51 49.62 40,063 +0.11(+0.23%)
Aug 06, 2015 49.45 49.57 49.45 49.51 52,670 +0.08(+0.15%)
Aug 05, 2015 49.55 49.55 49.42 49.43 33,791 -0.12(-0.25%)
Aug 04, 2015 49.47 49.61 49.47 49.56 41,396 -0.09(-0.19%)
Aug 03, 2015 49.57 49.65 49.54 49.65 34,837 +0.04(+0.08%)
Jul 31, 2015 49.60 49.62 49.53 49.61 26,341 +0.04(+0.08%)
Jul 30, 2015 49.49 49.58 49.48 49.57 43,125 +0.08(+0.15%)
Jul 29, 2015 49.56 49.56 49.40 49.50 17,970 -0.08(-0.16%)
Jul 28, 2015 49.62 49.62 49.51 49.58 69,239 -0.06(-0.11%)
Jul 27, 2015 49.56 49.63 49.56 49.63 27,895 +0.10(+0.20%)
Jul 24, 2015 49.49 49.54 49.46 49.54 31,789 -0.02(-0.03%)
Jul 23, 2015 49.49 49.57 49.36 49.55 49,482 +0.06(+0.11%)
Jul 22, 2015 49.30 49.50 49.30 49.50 17,134 +0.18(+0.36%)
Jul 21, 2015 49.24 49.40 49.24 49.32 101,170 +0.03(+0.05%)
Jul 20, 2015 49.20 49.29 49.20 49.29 30,544 +0.03(+0.07%)
Jul 17, 2015 49.26 49.28 49.20 49.26 26,895 +0.03(+0.05%)
Jul 16, 2015 49.23 49.27 49.17 49.23 24,889 +0.05(+0.10%)
Jul 15, 2015 49.09 49.25 49.09 49.19 21,633 -0.01(-0.03%)
Jul 14, 2015 49.21 49.23 49.17 49.20 24,524 +0.11(+0.22%)
Jul 13, 2015 49.07 49.15 49.06 49.09 40,290 -0.06(-0.12%)
Jul 10, 2015 49.17 49.26 49.03 49.15 51,655 -0.11(-0.23%)
Jul 09, 2015 49.25 49.32 49.19 49.27 60,120 -0.09(-0.18%)
Jul 08, 2015 49.20 49.37 49.20 49.35 90,095 +0.23(+0.48%)
Jul 07, 2015 49.19 49.24 49.08 49.12 85,813 -0.02(-0.05%)
Jul 06, 2015 49.06 49.17 48.95 49.14 52,999 +0.13(+0.26%)
Jul 02, 2015 49.06 49.02 49.02 49.02 24,248 +0.01(+0.03%)
Jul 01, 2015 49.06 49.10 48.96 49.00 21,788 -0.01(-0.03%)
Jun 30, 2015 49.03 49.13 48.98 49.02 15,527 -0.18(-0.36%)
Jun 29, 2015 49.13 49.22 49.00 49.20 57,753 +0.17(+0.35%)
Jun 26, 2015 49.01 49.03 48.96 49.03 42,299 -0.04(-0.08%)
Jun 25, 2015 49.06 49.06 48.91 49.06 51,449 -0.03(-0.06%)
Jun 24, 2015 49.09 49.11 49.04 49.09 28,476 +0.07(+0.15%)
Jun 23, 2015 48.94 49.10 48.94 49.02 22,996 +0.05(+0.10%)
Jun 22, 2015 49.07 49.07 48.92 48.98 96,070 -0.17(-0.34%)
Jun 19, 2015 49.13 49.20 49.12 49.14 17,247 +0.08(+0.16%)
Jun 18, 2015 49.05 49.13 49.00 49.06 35,381 -0.07(-0.14%)
Jun 17, 2015 49.13 49.13 48.96 49.13 32,497 +0.08(+0.16%)
Jun 16, 2015 49.01 49.13 49.01 49.05 152,572 +0.02(+0.04%)
Jun 15, 2015 48.93 49.06 48.93 49.03 41,385 +0.02(+0.03%)
Jun 12, 2015 48.92 49.04 48.92 49.02 55,137 +0.00(+0.00%)
Jun 11, 2015 48.89 49.02 48.87 49.02 27,408 +0.16(+0.33%)
Jun 10, 2015 48.85 48.91 48.84 48.86 26,185 -0.03(-0.06%)
Jun 09, 2015 48.92 48.94 48.87 48.89 30,899 -0.10(-0.20%)
Jun 08, 2015 49.00 49.00 48.88 48.98 22,011 +0.07(+0.15%)
Jun 05, 2015 48.96 49.03 48.87 48.91 53,876 -0.14(-0.28%)
Jun 04, 2015 49.06 49.06 48.95 49.05 53,318 +0.04(+0.09%)
Jun 03, 2015 49.11 49.11 48.92 49.01 23,524 -0.05(-0.10%)
Jun 02, 2015 49.19 49.19 49.00 49.06 21,403 -0.15(-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.