California Muni Bond Ishares ETF (NY: CMF )

62.53 USD UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 116.02 116.23 115.98 115.98 9,880 -0.58(-0.50%)
May 29, 2015 116.51 116.57 116.15 116.56 8,655 +0.32(+0.28%)
May 28, 2015 116.29 116.40 115.97 116.24 14,004 +0.15(+0.13%)
May 27, 2015 115.93 116.15 115.85 116.09 9,529 +0.20(+0.17%)
May 26, 2015 115.61 116.28 115.61 115.89 21,696 +0.19(+0.16%)
May 22, 2015 115.90 115.70 115.70 115.70 8,300 -0.37(-0.32%)
May 21, 2015 115.84 116.07 115.81 116.07 21,849 +0.25(+0.22%)
May 20, 2015 115.98 115.98 115.67 115.82 10,565 -0.02(-0.02%)
May 19, 2015 115.55 115.99 115.53 115.84 25,665 -0.15(-0.13%)
May 18, 2015 116.09 116.10 115.73 115.99 6,189 -0.17(-0.15%)
May 15, 2015 116.25 116.27 115.90 116.16 20,380 +0.01(+0.01%)
May 14, 2015 115.95 116.22 115.77 116.15 18,956 +0.37(+0.32%)
May 13, 2015 116.20 116.26 115.65 115.78 33,627 -0.30(-0.26%)
May 12, 2015 116.06 116.23 115.85 116.08 34,665 +0.16(+0.14%)
May 11, 2015 116.20 116.22 115.80 115.92 12,545 -0.37(-0.32%)
May 08, 2015 116.50 116.50 116.16 116.29 18,887 +0.11(+0.09%)
May 07, 2015 116.33 116.36 116.11 116.18 20,539 +0.01(+0.00%)
May 06, 2015 116.44 116.46 116.17 116.17 15,081 -0.24(-0.21%)
May 05, 2015 116.71 116.71 116.29 116.42 14,032 -0.26(-0.23%)
May 04, 2015 116.55 116.68 116.33 116.68 24,033 +0.34(+0.30%)
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.