California Muni Bond Ishares ETF (NY: CMF )

56.69 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 104.48 104.68 104.48 104.52 34,330 +0.08(+0.08%)
Mar 30, 2016 104.43 104.50 104.31 104.44 43,440 +0.01(+0.01%)
Mar 29, 2016 104.43 104.44 104.31 104.44 26,059 +0.19(+0.19%)
Mar 28, 2016 104.36 104.39 104.17 104.24 32,269 -0.05(-0.05%)
Mar 24, 2016 104.21 104.30 104.30 104.30 35,039 +0.10(+0.09%)
Mar 23, 2016 104.02 104.21 104.02 104.20 26,656 +0.29(+0.28%)
Mar 22, 2016 104.14 104.23 103.91 103.91 30,242 -0.16(-0.15%)
Mar 21, 2016 104.04 104.07 103.98 104.07 27,951 +0.02(+0.02%)
Mar 18, 2016 104.03 104.07 103.92 104.05 11,179 +0.14(+0.13%)
Mar 17, 2016 103.78 104.03 103.78 103.91 18,476 -0.01(-0.01%)
Mar 16, 2016 103.81 103.94 103.69 103.92 31,620 +0.21(+0.20%)
Mar 15, 2016 103.81 103.81 103.70 103.71 18,317 -0.11(-0.11%)
Mar 14, 2016 103.96 103.96 103.71 103.82 50,913 +0.02(+0.02%)
Mar 11, 2016 103.97 103.97 103.75 103.81 33,664 +0.00(+0.00%)
Mar 10, 2016 103.83 103.87 103.78 103.81 44,474 -0.05(-0.05%)
Mar 09, 2016 103.67 103.86 103.66 103.86 28,431 +0.09(+0.08%)
Mar 08, 2016 103.77 103.81 103.65 103.77 27,364 +0.21(+0.20%)
Mar 07, 2016 103.55 103.61 103.45 103.56 17,936 -0.09(-0.08%)
Mar 04, 2016 103.83 103.89 103.57 103.65 45,288 -0.20(-0.19%)
Mar 03, 2016 103.79 103.92 103.79 103.85 20,084 +0.03(+0.03%)
Mar 02, 2016 104.04 104.04 103.66 103.82 29,505 -0.13(-0.13%)
Mar 01, 2016 104.09 104.29 103.95 103.95 36,929 -0.17(-0.17%)
Feb 29, 2016 104.07 104.14 104.03 104.13 12,002 +0.07(+0.07%)
Feb 26, 2016 104.07 104.14 104.00 104.06 38,063 -0.18(-0.18%)
Feb 25, 2016 104.17 104.28 104.14 104.24 26,857 +0.06(+0.06%)
Feb 24, 2016 104.31 104.31 104.11 104.18 45,859 +0.04(+0.04%)
Feb 23, 2016 104.19 104.31 104.14 104.14 39,167 -0.20(-0.19%)
Feb 22, 2016 104.35 104.36 104.21 104.34 13,836 -0.04(-0.04%)
Feb 19, 2016 104.39 104.39 104.19 104.38 14,683 -0.14(-0.13%)
Feb 18, 2016 104.29 104.52 104.17 104.52 30,613 +0.14(+0.13%)
Feb 17, 2016 104.22 104.44 104.22 104.38 64,262 -0.20(-0.19%)
Feb 16, 2016 104.42 104.59 104.42 104.58 33,742 -0.04(-0.04%)
Feb 12, 2016 104.77 104.62 104.62 104.62 21,839 -0.25(-0.23%)
Feb 11, 2016 104.93 105.00 104.74 104.87 32,762 +0.25(+0.24%)
Feb 10, 2016 104.59 104.64 104.45 104.62 27,093 +0.02(+0.02%)
Feb 09, 2016 104.69 104.69 104.44 104.60 22,099 +0.02(+0.02%)
Feb 08, 2016 104.35 104.59 104.35 104.58 35,813 +0.22(+0.21%)
Feb 05, 2016 104.38 104.41 104.23 104.36 13,094 +0.04(+0.04%)
Feb 04, 2016 104.38 104.39 104.16 104.32 25,442 +0.00(+0.00%)
Feb 03, 2016 104.35 104.47 104.14 104.32 34,189 +0.04(+0.04%)
Feb 02, 2016 104.30 104.31 104.02 104.28 23,295 +0.15(+0.14%)
Feb 01, 2016 104.15 104.16 103.95 104.13 26,106 +0.02(+0.02%)
Jan 29, 2016 104.15 104.16 103.92 104.11 42,856 +0.19(+0.18%)
Jan 28, 2016 104.02 104.02 103.75 103.92 30,334 -0.03(-0.03%)
Jan 27, 2016 104.05 104.05 103.81 103.95 35,399 +0.18(+0.18%)
Jan 26, 2016 104.02 104.02 103.76 103.76 26,766 -0.23(-0.23%)
Jan 25, 2016 104.03 104.03 103.97 104.00 13,295 +0.04(+0.03%)
Jan 22, 2016 104.13 104.18 103.85 103.96 30,907 -0.20(-0.19%)
Jan 21, 2016 104.33 104.33 103.95 104.16 44,945 -0.08(-0.08%)
Jan 20, 2016 104.20 104.29 104.09 104.24 58,504 +0.29(+0.28%)
Jan 19, 2016 103.94 104.03 103.83 103.95 34,418 -0.13(-0.13%)
Jan 15, 2016 104.01 104.09 104.09 104.09 27,038 +0.32(+0.31%)
Jan 14, 2016 103.90 103.90 103.67 103.77 19,133 -0.09(-0.08%)
Jan 13, 2016 103.82 103.86 103.74 103.86 51,206 +0.03(+0.03%)
Jan 12, 2016 103.78 103.93 103.67 103.82 25,552 +0.03(+0.03%)
Jan 11, 2016 103.91 103.91 103.78 103.80 19,512 -0.15(-0.14%)
Jan 08, 2016 103.97 104.01 103.80 103.95 23,609 +0.04(+0.04%)
Jan 07, 2016 103.95 104.01 103.82 103.90 59,545 -0.06(-0.06%)
Jan 06, 2016 103.69 103.96 103.64 103.96 43,595 +0.49(+0.47%)
Jan 05, 2016 103.38 103.47 103.33 103.47 21,242 +0.11(+0.11%)
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.