California Muni Bond Ishares ETF (NY: CMF )

62.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 117.29 117.36 117.01 117.36 7,787 -0.03(-0.03%)
Sep 29, 2015 117.02 117.42 117.02 117.39 16,594 +0.16(+0.14%)
Sep 28, 2015 116.93 117.23 116.93 117.23 14,343 +0.25(+0.21%)
Sep 25, 2015 116.69 116.98 116.69 116.98 12,020 +0.10(+0.08%)
Sep 24, 2015 116.99 117.00 116.77 116.88 8,679 +0.19(+0.16%)
Sep 23, 2015 116.78 116.78 116.57 116.69 5,749 -0.10(-0.08%)
Sep 22, 2015 116.71 116.89 116.58 116.79 20,176 +0.55(+0.47%)
Sep 21, 2015 116.42 116.44 116.23 116.24 8,462 -0.21(-0.18%)
Sep 18, 2015 116.40 116.60 116.30 116.45 14,645 +0.20(+0.17%)
Sep 17, 2015 116.06 116.34 115.87 116.25 10,077 +0.45(+0.39%)
Sep 16, 2015 115.71 115.89 115.65 115.80 28,560 +0.20(+0.17%)
Sep 15, 2015 116.06 116.06 115.60 115.60 29,748 -0.49(-0.42%)
Sep 14, 2015 116.08 116.12 116.00 116.09 8,180 +0.04(+0.03%)
Sep 11, 2015 116.00 116.24 116.00 116.05 5,292 +0.10(+0.09%)
Sep 10, 2015 116.02 116.15 115.91 115.95 24,199 -0.25(-0.22%)
Sep 09, 2015 116.03 116.28 115.95 116.20 10,445 +0.19(+0.16%)
Sep 08, 2015 116.17 116.22 115.93 116.01 28,978 -0.29(-0.25%)
Sep 04, 2015 116.37 116.30 116.30 116.30 6,000 +0.06(+0.05%)
Sep 03, 2015 116.16 116.56 116.14 116.24 21,212 +0.09(+0.08%)
Sep 02, 2015 116.20 116.32 116.07 116.15 13,361 -0.36(-0.31%)
Sep 01, 2015 116.45 116.51 116.30 116.51 16,094 +0.11(+0.09%)
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%)
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.