California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 52.18 52.18 52.09 52.14 38,757 -0.05(-0.09%)
Oct 30, 2017 52.18 52.19 52.14 52.19 34,640 +0.09(+0.17%)
Oct 27, 2017 52.07 52.16 52.07 52.10 49,868 -0.04(-0.07%)
Oct 26, 2017 52.12 52.15 52.06 52.14 38,695 +0.04(+0.08%)
Oct 25, 2017 52.10 52.19 52.09 52.09 64,617 -0.07(-0.13%)
Oct 24, 2017 52.26 52.26 52.16 52.16 40,451 -0.12(-0.24%)
Oct 23, 2017 52.17 52.29 52.17 52.29 37,984 +0.11(+0.20%)
Oct 20, 2017 52.30 52.30 52.11 52.18 59,869 -0.09(-0.17%)
Oct 19, 2017 52.39 52.42 52.27 52.27 40,059 -0.07(-0.13%)
Oct 18, 2017 52.35 52.36 52.29 52.34 25,791 -0.03(-0.05%)
Oct 17, 2017 52.25 52.39 52.25 52.37 50,530 +0.09(+0.17%)
Oct 16, 2017 52.27 52.31 52.26 52.28 43,107 +0.03(+0.05%)
Oct 13, 2017 52.23 52.28 52.23 52.25 42,213 +0.08(+0.16%)
Oct 12, 2017 52.14 52.21 52.12 52.17 92,753 +0.09(+0.18%)
Oct 11, 2017 52.12 52.13 52.06 52.08 61,377 +0.03(+0.05%)
Oct 10, 2017 52.06 52.10 52.02 52.05 72,341 +0.02(+0.03%)
Oct 09, 2017 52.05 52.06 52.03 52.03 37,375 +0.05(+0.09%)
Oct 06, 2017 52.01 52.03 51.98 51.98 74,564 -0.04(-0.07%)
Oct 05, 2017 52.08 52.08 52.02 52.02 35,799 -0.04(-0.08%)
Oct 04, 2017 52.05 52.06 52.03 52.06 22,990 +0.04(+0.08%)
Oct 03, 2017 52.00 52.02 52.00 52.02 31,371 +0.00(+0.00%)
Oct 02, 2017 52.05 52.05 52.00 52.02 21,678 -0.01(-0.03%)
Sep 29, 2017 52.05 52.05 52.02 52.03 58,466 +0.03(+0.06%)
Sep 28, 2017 52.01 52.02 51.97 52.00 57,380 -0.05(-0.10%)
Sep 27, 2017 52.09 52.13 52.03 52.05 68,260 -0.15(-0.29%)
Sep 26, 2017 52.17 52.21 52.17 52.20 32,435 -0.02(-0.03%)
Sep 25, 2017 52.19 52.23 52.19 52.22 25,297 +0.04(+0.08%)
Sep 22, 2017 52.14 52.19 52.14 52.18 32,007 +0.05(+0.10%)
Sep 21, 2017 52.19 52.19 52.12 52.13 59,487 +0.04(+0.08%)
Sep 20, 2017 52.23 52.23 52.01 52.09 112,407 -0.13(-0.25%)
Sep 19, 2017 52.23 52.23 52.19 52.22 49,558 -0.03(-0.05%)
Sep 18, 2017 52.22 52.25 52.17 52.25 51,991 +0.01(+0.02%)
Sep 15, 2017 52.25 52.25 52.21 52.24 30,497 -0.04(-0.07%)
Sep 14, 2017 52.23 52.28 52.23 52.27 46,987 +0.07(+0.13%)
Sep 13, 2017 52.29 52.31 52.20 52.20 47,329 -0.10(-0.18%)
Sep 12, 2017 52.36 52.36 52.30 52.30 50,886 -0.11(-0.22%)
Sep 11, 2017 52.39 52.42 52.37 52.41 40,860 -0.03(-0.05%)
Sep 08, 2017 52.41 52.45 52.41 52.44 24,484 -0.02(-0.03%)
Sep 07, 2017 52.41 52.47 52.41 52.46 58,676 +0.14(+0.26%)
Sep 06, 2017 52.36 52.40 52.31 52.32 126,221 -0.03(-0.06%)
Sep 05, 2017 52.29 52.35 52.29 52.35 76,908 +0.20(+0.38%)
Sep 01, 2017 52.26 52.26 52.16 52.16 123,304 -0.13(-0.25%)
Aug 31, 2017 52.28 52.29 52.27 52.29 65,547 +0.02(+0.03%)
Aug 30, 2017 52.28 52.28 52.25 52.27 32,691 +0.01(+0.03%)
Aug 29, 2017 52.26 52.30 52.25 52.26 26,456 +0.07(+0.13%)
Aug 28, 2017 52.16 52.22 52.16 52.19 27,250 +0.01(+0.01%)
Aug 25, 2017 52.19 52.19 52.18 52.18 20,303 +0.03(+0.06%)
Aug 24, 2017 52.14 52.20 52.14 52.15 68,773 -0.01(-0.01%)
Aug 23, 2017 52.16 52.19 52.14 52.16 51,278 +0.06(+0.11%)
Aug 22, 2017 52.08 52.14 52.08 52.10 29,248 +0.02(+0.04%)
Aug 21, 2017 52.14 52.14 52.06 52.08 50,104 -0.06(-0.12%)
Aug 18, 2017 52.09 52.14 52.08 52.14 36,556 +0.09(+0.18%)
Aug 17, 2017 52.08 52.11 52.04 52.04 79,581 -0.03(-0.06%)
Aug 16, 2017 52.01 52.08 52.01 52.08 61,271 +0.02(+0.03%)
Aug 15, 2017 52.03 52.08 52.03 52.06 50,085 -0.04(-0.08%)
Aug 14, 2017 52.10 52.15 52.10 52.10 34,865 -0.00(-0.01%)
Aug 11, 2017 52.10 52.12 52.09 52.10 54,609 -0.00(-0.01%)
Aug 10, 2017 52.08 52.11 52.07 52.11 69,886 +0.07(+0.13%)
Aug 09, 2017 52.08 52.09 52.04 52.04 55,675 +0.01(+0.03%)
Aug 08, 2017 52.01 52.02 51.97 52.02 41,365 -0.00(-0.01%)
Aug 07, 2017 52.00 52.03 51.98 52.03 56,195 +0.03(+0.05%)
Aug 04, 2017 51.97 52.00 51.95 52.00 50,165 -0.01(-0.03%)
Aug 03, 2017 51.94 52.01 51.94 52.01 33,887 +0.12(+0.24%)
Aug 02, 2017 51.87 51.91 51.85 51.89 51,381 +0.03(+0.05%)
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.