California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.01 51.11 51.01 51.05 76,603 +0.03(+0.06%)
Feb 27, 2018 51.05 51.05 50.93 51.02 109,567 -0.03(-0.05%)
Feb 26, 2018 51.03 51.12 51.03 51.05 89,123 -0.02(-0.03%)
Feb 23, 2018 50.98 51.11 50.98 51.07 76,269 +0.15(+0.29%)
Feb 22, 2018 50.95 51.07 50.91 50.92 90,109 -0.10(-0.19%)
Feb 21, 2018 51.07 51.12 50.90 51.01 116,280 +0.09(+0.17%)
Feb 20, 2018 51.00 51.04 50.86 50.92 80,009 -0.07(-0.14%)
Feb 16, 2018 50.99 50.99 50.99 0 -0.03(-0.05%)
Feb 15, 2018 51.07 51.08 51.01 51.02 38,756 -0.01(-0.03%)
Feb 14, 2018 51.14 51.14 51.00 51.03 61,436 -0.14(-0.27%)
Feb 13, 2018 51.21 51.26 51.13 51.17 79,509 +0.04(+0.07%)
Feb 12, 2018 51.19 51.20 51.08 51.14 58,400 +0.07(+0.14%)
Feb 09, 2018 51.11 51.24 51.07 51.07 69,647 -0.09(-0.17%)
Feb 08, 2018 51.16 51.18 51.07 51.15 545,072 -0.02(-0.03%)
Feb 07, 2018 51.26 51.26 51.13 51.17 170,743 -0.04(-0.07%)
Feb 06, 2018 51.16 51.22 51.14 51.21 170,448 +0.13(+0.26%)
Feb 05, 2018 51.03 51.18 51.03 51.07 298,782 +0.02(+0.03%)
Feb 02, 2018 51.17 51.17 51.03 51.06 112,891 -0.12(-0.24%)
Feb 01, 2018 51.32 51.33 51.17 51.18 74,036 -0.28(-0.54%)
Jan 31, 2018 51.33 51.47 51.33 51.46 112,140 +0.13(+0.25%)
Jan 30, 2018 51.40 51.40 51.31 51.33 146,814 -0.09(-0.17%)
Jan 29, 2018 51.51 51.51 51.38 51.42 79,724 -0.11(-0.22%)
Jan 26, 2018 51.60 51.60 51.49 51.53 66,465 -0.09(-0.17%)
Jan 25, 2018 51.58 51.66 51.55 51.62 90,519 +0.07(+0.14%)
Jan 24, 2018 51.57 51.59 51.52 51.55 90,762 -0.04(-0.08%)
Jan 23, 2018 51.67 51.67 51.58 51.59 99,167 +0.04(+0.08%)
Jan 22, 2018 51.64 51.66 51.51 51.55 105,026 -0.02(-0.03%)
Jan 19, 2018 51.62 51.67 51.56 51.56 98,290 +0.00(+0.00%)
Jan 18, 2018 51.66 51.70 51.56 51.56 162,811 -0.05(-0.09%)
Jan 17, 2018 51.66 51.73 51.58 51.61 53,388 -0.03(-0.06%)
Jan 16, 2018 51.63 51.69 51.61 51.64 86,305 +0.03(+0.06%)
Jan 12, 2018 51.61 51.61 51.61 0 -0.03(-0.05%)
Jan 11, 2018 51.70 51.70 51.62 51.64 64,227 -0.00(-0.01%)
Jan 10, 2018 51.58 51.70 51.55 51.64 82,090 -0.03(-0.07%)
Jan 09, 2018 51.86 51.86 51.68 51.68 78,945 -0.16(-0.31%)
Jan 08, 2018 51.91 51.91 51.83 51.84 101,397 +0.01(+0.02%)
Jan 05, 2018 51.86 51.90 51.79 51.83 65,581 -0.04(-0.08%)
Jan 04, 2018 51.72 51.89 51.72 51.87 48,429 -0.05(-0.09%)
Jan 03, 2018 51.91 51.91 51.77 51.91 66,941 +0.10(+0.19%)
Jan 02, 2018 51.78 51.78 51.73 51.82 77,471 +0.03(+0.07%)
Dec 29, 2017 51.78 51.78 51.78 0 -0.08(-0.15%)
Dec 28, 2017 51.89 51.89 51.75 51.86 58,589 +0.08(+0.15%)
Dec 27, 2017 51.76 51.84 51.73 51.78 74,617 +0.07(+0.14%)
Dec 26, 2017 51.61 51.71 51.51 51.71 68,974 +0.02(+0.04%)
Dec 22, 2017 51.54 51.72 51.49 51.69 101,136 +0.16(+0.32%)
Dec 21, 2017 51.48 51.54 51.44 51.53 45,372 +0.03(+0.06%)
Dec 20, 2017 51.52 51.59 51.35 51.50 85,151 +0.00(+0.00%)
Dec 19, 2017 51.66 51.68 51.47 51.50 106,304 -0.21(-0.41%)
Dec 18, 2017 51.73 51.79 51.69 51.71 133,195 -0.02(-0.03%)
Dec 15, 2017 51.76 51.82 51.71 51.72 41,909 +0.02(+0.03%)
Dec 14, 2017 51.78 51.92 51.71 51.71 129,101 -0.15(-0.29%)
Dec 13, 2017 51.70 51.86 51.62 51.86 79,801 +0.22(+0.42%)
Dec 12, 2017 51.52 51.65 51.52 51.64 143,925 -0.04(-0.08%)
Dec 11, 2017 51.71 51.78 51.61 51.68 80,850 -0.07(-0.14%)
Dec 08, 2017 51.90 51.90 51.68 51.75 56,739 -0.26(-0.50%)
Dec 07, 2017 51.94 52.01 51.92 52.01 51,103 -0.07(-0.13%)
Dec 06, 2017 51.80 52.09 51.80 52.08 100,876 +0.34(+0.66%)
Dec 05, 2017 51.48 51.74 51.48 51.74 44,300 +0.27(+0.52%)
Dec 04, 2017 51.48 51.58 51.48 51.47 48,636 -0.05(-0.10%)
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.