California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 52.21 52.26 52.21 52.23 78,408 +0.01(+0.02%)
Aug 30, 2016 52.21 52.28 52.21 52.23 26,096 -0.01(-0.02%)
Aug 29, 2016 52.26 52.33 52.21 52.24 90,003 +0.04(+0.08%)
Aug 26, 2016 52.22 52.23 52.19 52.20 61,795 +0.00(+0.01%)
Aug 25, 2016 52.23 52.28 52.19 52.19 107,258 +0.00(+0.00%)
Aug 24, 2016 52.19 52.24 52.18 52.19 37,694 +0.01(+0.01%)
Aug 23, 2016 52.24 52.24 52.17 52.19 57,228 +0.02(+0.03%)
Aug 22, 2016 52.26 52.26 52.05 52.17 209,945 -0.03(-0.07%)
Aug 19, 2016 52.20 52.23 52.18 52.20 58,265 +0.02(+0.03%)
Aug 18, 2016 52.20 52.25 52.17 52.19 53,082 +0.02(+0.04%)
Aug 17, 2016 52.13 52.20 52.13 52.17 60,339 +0.02(+0.04%)
Aug 16, 2016 52.25 52.25 52.10 52.15 51,750 -0.01(-0.01%)
Aug 15, 2016 52.14 52.18 52.07 52.15 67,332 +0.00(+0.01%)
Aug 12, 2016 52.13 52.17 52.07 52.15 58,277 +0.11(+0.21%)
Aug 11, 2016 52.08 52.10 52.04 52.04 89,840 -0.03(-0.06%)
Aug 10, 2016 52.06 52.08 52.02 52.07 43,971 +0.06(+0.12%)
Aug 09, 2016 51.97 52.07 51.97 52.01 100,985 +0.00(+0.01%)
Aug 08, 2016 52.02 52.07 51.96 52.01 107,808 +0.03(+0.05%)
Aug 05, 2016 52.05 52.05 51.97 51.98 54,597 -0.07(-0.14%)
Aug 04, 2016 51.98 52.11 51.98 52.05 34,268 +0.06(+0.12%)
Aug 03, 2016 52.01 52.01 51.93 51.99 24,893 +0.10(+0.19%)
Aug 02, 2016 52.00 52.00 51.89 51.90 118,590 -0.20(-0.39%)
Aug 01, 2016 51.93 52.10 51.93 52.10 113,659 +0.02(+0.03%)
Jul 29, 2016 52.07 52.10 52.05 52.08 71,764 +0.05(+0.09%)
Jul 28, 2016 52.00 52.09 51.98 52.03 44,267 +0.01(+0.02%)
Jul 27, 2016 51.98 52.06 51.97 52.02 90,498 +0.06(+0.12%)
Jul 26, 2016 51.89 52.00 51.89 51.96 40,121 +0.01(+0.01%)
Jul 25, 2016 51.96 51.98 51.93 51.95 35,882 +0.05(+0.09%)
Jul 22, 2016 51.88 51.95 51.88 51.91 60,536 -0.01(-0.01%)
Jul 21, 2016 51.99 51.99 51.90 51.91 92,837 -0.02(-0.04%)
Jul 20, 2016 51.99 51.99 51.91 51.93 82,601 -0.06(-0.12%)
Jul 19, 2016 52.00 52.03 51.98 52.00 207,352 +0.00(+0.00%)
Jul 18, 2016 52.05 52.05 51.97 51.99 34,778 +0.03(+0.05%)
Jul 15, 2016 52.07 52.07 51.96 51.97 90,617 -0.12(-0.24%)
Jul 14, 2016 52.12 52.12 52.06 52.09 42,161 -0.09(-0.18%)
Jul 13, 2016 52.14 52.25 52.13 52.18 41,167 +0.01(+0.02%)
Jul 12, 2016 52.27 52.27 52.11 52.17 71,636 -0.12(-0.22%)
Jul 11, 2016 52.28 52.30 52.25 52.29 46,335 +0.00(+0.01%)
Jul 08, 2016 52.33 52.35 52.22 52.28 104,869 -0.07(-0.13%)
Jul 07, 2016 52.38 52.40 52.29 52.35 35,525 -0.06(-0.11%)
Jul 06, 2016 52.41 52.45 52.36 52.41 84,396 +0.06(+0.12%)
Jul 05, 2016 52.30 52.39 52.29 52.35 164,908 +0.09(+0.16%)
Jul 01, 2016 52.26 52.26 52.26 52.26 70,966 +0.08(+0.14%)
Jun 30, 2016 52.22 52.22 52.07 52.19 59,764 +0.03(+0.06%)
Jun 29, 2016 52.24 52.24 52.13 52.16 40,212 -0.09(-0.16%)
Jun 28, 2016 52.30 52.31 52.21 52.24 64,740 -0.06(-0.12%)
Jun 27, 2016 52.23 52.38 52.23 52.31 68,906 +0.23(+0.44%)
Jun 24, 2016 52.10 52.21 52.02 52.08 27,657 +0.31(+0.59%)
Jun 23, 2016 51.81 51.81 51.69 51.77 35,083 -0.05(-0.10%)
Jun 22, 2016 51.91 51.91 51.82 51.83 39,693 +0.01(+0.02%)
Jun 21, 2016 51.93 51.93 51.81 51.81 39,026 -0.12(-0.24%)
Jun 20, 2016 51.95 51.95 51.89 51.94 35,106 -0.07(-0.14%)
Jun 17, 2016 51.91 52.01 51.91 52.01 27,735 +0.01(+0.02%)
Jun 16, 2016 51.96 52.01 51.96 52.00 34,346 +0.06(+0.11%)
Jun 15, 2016 51.90 51.96 51.82 51.95 31,170 +0.08(+0.16%)
Jun 14, 2016 51.87 51.90 51.84 51.87 32,311 +0.06(+0.11%)
Jun 13, 2016 51.82 51.84 51.76 51.81 42,455 +0.04(+0.07%)
Jun 10, 2016 51.71 51.79 51.61 51.77 34,819 +0.12(+0.23%)
Jun 09, 2016 51.57 51.75 51.57 51.65 53,077 +0.07(+0.13%)
Jun 08, 2016 51.61 51.64 51.54 51.58 60,748 +0.10(+0.19%)
Jun 07, 2016 51.46 51.60 51.45 51.48 78,909 +0.03(+0.07%)
Jun 06, 2016 51.43 51.53 51.37 51.45 141,598 -0.00(-0.00%)
Jun 03, 2016 51.41 51.46 51.41 51.45 27,985 +0.08(+0.16%)
Jun 02, 2016 51.29 51.38 51.29 51.37 45,771 +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.