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 (%)
Feb 29, 2016 50.52 50.55 50.50 50.55 24,724 +0.03(+0.07%)
Feb 26, 2016 50.52 50.56 50.49 50.51 78,407 -0.09(-0.18%)
Feb 25, 2016 50.57 50.62 50.56 50.60 55,325 +0.03(+0.06%)
Feb 24, 2016 50.64 50.64 50.54 50.57 94,469 +0.02(+0.04%)
Feb 23, 2016 50.58 50.64 50.55 50.55 80,683 -0.10(-0.19%)
Feb 22, 2016 50.66 50.66 50.59 50.65 28,502 -0.02(-0.04%)
Feb 19, 2016 50.68 50.68 50.58 50.67 30,247 -0.07(-0.13%)
Feb 18, 2016 50.63 50.74 50.57 50.74 63,062 +0.07(+0.13%)
Feb 17, 2016 50.60 50.70 50.60 50.67 132,376 -0.10(-0.19%)
Feb 16, 2016 50.69 50.77 50.69 50.77 69,506 -0.02(-0.04%)
Feb 12, 2016 50.86 50.79 50.79 50.79 44,987 -0.12(-0.23%)
Feb 11, 2016 50.94 50.97 50.85 50.91 67,488 +0.12(+0.24%)
Feb 10, 2016 50.77 50.80 50.71 50.79 55,810 +0.01(+0.02%)
Feb 09, 2016 50.82 50.82 50.70 50.78 45,524 +0.01(+0.02%)
Feb 08, 2016 50.66 50.77 50.66 50.77 73,774 +0.11(+0.21%)
Feb 05, 2016 50.67 50.68 50.60 50.66 26,973 +0.02(+0.04%)
Feb 04, 2016 50.67 50.68 50.56 50.64 52,409 +0.00(+0.00%)
Feb 03, 2016 50.66 50.71 50.55 50.64 70,427 +0.02(+0.04%)
Feb 02, 2016 50.63 50.64 50.50 50.62 47,988 +0.07(+0.14%)
Feb 01, 2016 50.56 50.57 50.47 50.55 53,777 +0.01(+0.02%)
Jan 29, 2016 50.56 50.56 50.45 50.54 88,282 +0.09(+0.18%)
Jan 28, 2016 50.49 50.49 50.36 50.45 62,487 -0.01(-0.03%)
Jan 27, 2016 50.51 50.51 50.40 50.46 72,921 +0.09(+0.18%)
Jan 26, 2016 50.49 50.49 50.37 50.37 55,138 -0.11(-0.23%)
Jan 25, 2016 50.50 50.50 50.47 50.49 27,388 +0.02(+0.03%)
Jan 22, 2016 50.55 50.57 50.41 50.47 63,667 -0.10(-0.19%)
Jan 21, 2016 50.65 50.65 50.46 50.57 92,585 -0.04(-0.08%)
Jan 20, 2016 50.58 50.63 50.53 50.60 120,516 +0.14(+0.28%)
Jan 19, 2016 50.46 50.50 50.41 50.46 70,901 -0.06(-0.13%)
Jan 15, 2016 50.49 50.53 50.53 50.53 55,697 +0.15(+0.31%)
Jan 14, 2016 50.44 50.44 50.32 50.38 39,413 -0.04(-0.08%)
Jan 13, 2016 50.40 50.42 50.36 50.42 105,483 +0.02(+0.03%)
Jan 12, 2016 50.38 50.45 50.33 50.40 52,636 +0.01(+0.03%)
Jan 11, 2016 50.44 50.44 50.38 50.39 40,194 -0.07(-0.14%)
Jan 08, 2016 50.47 50.49 50.39 50.46 48,633 +0.02(+0.04%)
Jan 07, 2016 50.46 50.49 50.40 50.44 122,659 -0.03(-0.06%)
Jan 06, 2016 50.34 50.47 50.31 50.47 89,805 +0.24(+0.47%)
Jan 05, 2016 50.19 50.23 50.16 50.23 43,757 +0.06(+0.11%)
Jan 04, 2016 50.19 50.21 50.13 50.18 40,241 +0.11(+0.23%)
Dec 31, 2015 49.99 50.06 50.06 50.06 26,904 +0.00(+0.00%)
Dec 30, 2015 50.06 50.08 50.03 50.06 35,256 -0.00(-0.00%)
Dec 29, 2015 49.96 50.10 49.96 50.06 42,653 +0.03(+0.06%)
Dec 28, 2015 50.04 50.07 50.00 50.03 24,877 -0.04(-0.08%)
Dec 24, 2015 50.03 50.07 50.07 50.07 19,824 +0.05(+0.09%)
Dec 23, 2015 49.99 50.04 49.99 50.03 24,556 +0.07(+0.14%)
Dec 22, 2015 49.99 50.06 49.90 49.96 99,856 -0.04(-0.08%)
Dec 21, 2015 50.03 50.04 49.97 50.00 56,026 +0.01(+0.02%)
Dec 18, 2015 49.94 50.04 49.92 49.99 58,979 +0.08(+0.15%)
Dec 17, 2015 49.86 49.98 49.79 49.92 179,323 +0.25(+0.49%)
Dec 16, 2015 49.78 49.79 49.64 49.67 35,603 -0.13(-0.25%)
Dec 15, 2015 49.88 49.88 49.76 49.80 34,783 +0.02(+0.05%)
Dec 14, 2015 49.92 49.93 49.73 49.77 67,133 -0.15(-0.30%)
Dec 11, 2015 49.86 49.95 49.86 49.92 29,784 +0.14(+0.28%)
Dec 10, 2015 49.84 49.84 49.73 49.78 15,634 +0.03(+0.07%)
Dec 09, 2015 49.80 49.86 49.72 49.75 39,020 -0.06(-0.13%)
Dec 08, 2015 49.77 49.86 49.70 49.81 42,158 +0.11(+0.21%)
Dec 07, 2015 49.69 49.77 49.67 49.70 48,932 -0.05(-0.11%)
Dec 04, 2015 49.66 49.77 49.66 49.76 57,393 +0.00(+0.00%)
Dec 03, 2015 49.77 49.77 49.65 49.76 42,959 +0.00(+0.01%)
Dec 02, 2015 49.77 49.77 49.74 49.76 64,628 +0.03(+0.06%)
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.