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 (%)
Sep 30, 2016 51.88 51.94 51.85 51.89 51,340 -0.06(-0.11%)
Sep 29, 2016 51.89 51.97 51.89 51.94 45,741 -0.00(-0.01%)
Sep 28, 2016 51.90 51.97 51.90 51.95 86,582 -0.01(-0.03%)
Sep 27, 2016 51.91 52.03 51.88 51.96 57,183 +0.08(+0.15%)
Sep 26, 2016 51.87 51.92 51.87 51.88 45,411 -0.00(-0.00%)
Sep 23, 2016 51.86 51.93 51.83 51.88 96,547 +0.02(+0.04%)
Sep 22, 2016 51.84 51.89 51.80 51.86 57,965 +0.04(+0.07%)
Sep 21, 2016 51.78 51.86 51.78 51.83 36,067 -0.00(-0.01%)
Sep 20, 2016 51.84 51.86 51.83 51.83 43,043 -0.00(-0.00%)
Sep 19, 2016 51.85 51.86 51.83 51.83 64,301 -0.02(-0.04%)
Sep 16, 2016 51.88 51.88 51.83 51.85 93,658 +0.00(+0.01%)
Sep 15, 2016 51.86 51.88 51.83 51.85 167,119 -0.03(-0.05%)
Sep 14, 2016 51.91 51.91 51.84 51.87 97,251 +0.00(+0.01%)
Sep 13, 2016 51.96 51.97 51.83 51.87 93,688 -0.09(-0.17%)
Sep 12, 2016 52.03 52.03 51.96 51.96 129,044 -0.07(-0.13%)
Sep 09, 2016 52.07 52.10 52.01 52.03 99,684 -0.08(-0.16%)
Sep 08, 2016 52.14 52.14 52.09 52.11 103,183 -0.03(-0.07%)
Sep 07, 2016 52.18 52.18 52.11 52.14 80,525 -0.04(-0.07%)
Sep 06, 2016 52.17 52.21 52.16 52.18 140,518 +0.02(+0.04%)
Sep 02, 2016 52.18 52.16 52.16 52.16 51,405 -0.03(-0.05%)
Sep 01, 2016 52.19 52.26 52.17 52.19 97,165 -0.04(-0.08%)
Aug 31, 2016 52.21 52.26 52.21 52.23 78,409 +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 52.32 52.21 52.24 90,004 +0.04(+0.08%)
Aug 26, 2016 52.22 52.23 52.19 52.20 61,796 +0.00(+0.01%)
Aug 25, 2016 52.23 52.28 52.19 52.19 107,260 +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 57,229 +0.02(+0.03%)
Aug 22, 2016 52.26 52.26 52.05 52.17 209,949 -0.03(-0.07%)
Aug 19, 2016 52.20 52.23 52.18 52.20 58,266 +0.02(+0.03%)
Aug 18, 2016 52.20 52.25 52.17 52.19 53,083 +0.02(+0.04%)
Aug 17, 2016 52.13 52.20 52.13 52.17 60,340 +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 67,333 +0.00(+0.01%)
Aug 12, 2016 52.13 52.17 52.07 52.15 58,278 +0.11(+0.21%)
Aug 11, 2016 52.08 52.10 52.03 52.04 89,841 -0.03(-0.06%)
Aug 10, 2016 52.06 52.08 52.02 52.07 43,972 +0.06(+0.12%)
Aug 09, 2016 51.97 52.07 51.97 52.01 100,987 +0.00(+0.01%)
Aug 08, 2016 52.02 52.07 51.96 52.01 107,810 +0.03(+0.05%)
Aug 05, 2016 52.05 52.05 51.97 51.98 54,598 -0.07(-0.14%)
Aug 04, 2016 51.98 52.11 51.98 52.05 34,269 +0.06(+0.12%)
Aug 03, 2016 52.01 52.01 51.93 51.99 24,894 +0.10(+0.19%)
Aug 02, 2016 52.00 52.00 51.89 51.90 118,592 -0.20(-0.39%)
Aug 01, 2016 51.93 52.10 51.93 52.10 113,661 +0.02(+0.03%)
Jul 29, 2016 52.07 52.10 52.05 52.08 71,765 +0.05(+0.09%)
Jul 28, 2016 51.99 52.08 51.98 52.03 44,268 +0.01(+0.02%)
Jul 27, 2016 51.98 52.06 51.97 52.02 90,499 +0.06(+0.12%)
Jul 26, 2016 51.89 51.99 51.89 51.96 40,122 +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 60,537 -0.01(-0.01%)
Jul 21, 2016 51.99 51.99 51.90 51.91 92,839 -0.02(-0.04%)
Jul 20, 2016 51.99 51.99 51.91 51.93 82,602 -0.06(-0.12%)
Jul 19, 2016 52.00 52.03 51.98 51.99 207,355 +0.00(+0.00%)
Jul 18, 2016 52.05 52.05 51.96 51.99 34,778 +0.03(+0.05%)
Jul 15, 2016 52.07 52.07 51.96 51.96 90,619 -0.12(-0.24%)
Jul 14, 2016 52.11 52.11 52.06 52.09 42,162 -0.09(-0.18%)
Jul 13, 2016 52.14 52.25 52.13 52.18 41,168 +0.01(+0.02%)
Jul 12, 2016 52.26 52.26 52.11 52.17 71,637 -0.12(-0.22%)
Jul 11, 2016 52.28 52.30 52.25 52.29 46,336 +0.00(+0.01%)
Jul 08, 2016 52.32 52.35 52.22 52.28 104,870 -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 84,397 +0.06(+0.12%)
Jul 05, 2016 52.29 52.39 52.29 52.35 164,910 +0.09(+0.16%)
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.