California Muni Bond Ishares ETF (NY: CMF )

61.79 USD -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 116.51 116.55 116.19 116.34 14,997 -0.64(-0.55%)
Apr 30, 2015 116.92 117.19 116.78 116.98 27,275 -0.29(-0.25%)
Apr 29, 2015 117.20 117.35 117.10 117.27 12,452 -0.13(-0.11%)
Apr 28, 2015 117.40 117.46 117.26 117.40 18,707 -0.18(-0.15%)
Apr 27, 2015 117.49 117.66 117.30 117.58 32,382 +0.11(+0.09%)
Apr 24, 2015 117.56 117.59 117.40 117.47 28,757 -0.07(-0.06%)
Apr 23, 2015 117.49 117.59 117.39 117.54 8,511 +0.15(+0.13%)
Apr 22, 2015 117.53 117.59 117.36 117.39 15,587 -0.27(-0.23%)
Apr 21, 2015 117.74 117.74 117.51 117.66 18,596 +0.03(+0.03%)
Apr 20, 2015 117.75 117.75 117.50 117.63 17,649 -0.07(-0.06%)
Apr 17, 2015 117.63 117.81 117.57 117.70 19,357 +0.10(+0.08%)
Apr 16, 2015 117.82 117.82 117.53 117.60 6,066 -0.16(-0.14%)
Apr 15, 2015 117.86 117.90 117.71 117.76 18,761 -0.05(-0.04%)
Apr 14, 2015 117.94 117.95 117.75 117.81 11,404 -0.01(-0.01%)
Apr 13, 2015 117.78 117.83 117.66 117.82 7,270 +0.02(+0.02%)
Apr 10, 2015 117.87 117.87 117.65 117.79 20,595 +0.07(+0.06%)
Apr 09, 2015 117.92 117.92 117.53 117.72 10,891 -0.15(-0.13%)
Apr 08, 2015 118.05 118.05 117.68 117.87 12,542 +0.05(+0.04%)
Apr 07, 2015 117.83 117.97 117.75 117.82 11,558 -0.01(-0.01%)
Apr 06, 2015 118.13 118.13 117.75 117.83 17,528 +0.08(+0.07%)
Apr 02, 2015 117.93 117.75 117.75 117.75 11,400 -0.37(-0.31%)
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.