California Muni Bond Ishares ETF (NY: CMF )

62.66 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 117.06 117.30 117.06 117.23 2,889 +0.16(+0.14%)
Nov 26, 2014 117.00 117.07 117.07 117.07 9,100 +0.08(+0.07%)
Nov 25, 2014 116.95 117.00 116.89 116.99 15,222 +0.08(+0.07%)
Nov 24, 2014 116.85 116.91 116.70 116.91 15,968 -0.02(-0.02%)
Nov 21, 2014 116.82 116.93 116.75 116.93 11,633 +0.12(+0.10%)
Nov 20, 2014 116.87 116.99 116.75 116.81 20,675 +0.15(+0.13%)
Nov 19, 2014 116.60 116.80 116.56 116.66 6,700 -0.14(-0.12%)
Nov 18, 2014 116.75 116.81 116.70 116.80 10,164 +0.12(+0.10%)
Nov 17, 2014 116.78 116.78 116.59 116.68 21,714 -0.12(-0.11%)
Nov 14, 2014 116.74 116.83 116.63 116.81 13,638 -0.06(-0.05%)
Nov 13, 2014 116.80 116.90 116.65 116.86 12,756 +0.11(+0.09%)
Nov 12, 2014 117.05 117.05 116.75 116.75 14,040 -0.06(-0.05%)
Nov 11, 2014 116.92 116.92 116.73 116.82 18,357 +0.10(+0.09%)
Nov 10, 2014 116.90 116.90 116.60 116.71 42,444 -0.17(-0.14%)
Nov 07, 2014 116.71 116.89 116.48 116.88 17,775 +0.25(+0.21%)
Nov 06, 2014 116.73 116.73 116.57 116.63 17,257 -0.23(-0.20%)
Nov 05, 2014 116.84 116.86 116.59 116.86 11,217 -0.05(-0.04%)
Nov 04, 2014 117.00 117.00 116.78 116.91 29,213 -0.07(-0.06%)
Nov 03, 2014 117.15 117.17 116.89 116.98 17,197 -0.49(-0.42%)
Oct 31, 2014 117.13 117.51 117.13 117.47 16,522 -0.03(-0.03%)
Oct 30, 2014 117.43 117.53 117.28 117.50 13,135 +0.07(+0.06%)
Oct 29, 2014 117.65 117.65 117.37 117.43 8,716 +0.02(+0.02%)
Oct 28, 2014 117.52 117.52 117.28 117.41 21,377 +0.06(+0.05%)
Oct 27, 2014 117.45 117.60 117.31 117.35 26,355 -0.12(-0.10%)
Oct 24, 2014 117.36 117.47 117.17 117.47 10,397 +0.06(+0.05%)
Oct 23, 2014 117.23 117.47 117.14 117.41 10,251 -0.02(-0.02%)
Oct 22, 2014 117.64 117.64 117.37 117.43 13,581 -0.17(-0.14%)
Oct 21, 2014 117.78 117.78 117.41 117.60 40,251 -0.33(-0.28%)
Oct 20, 2014 118.29 118.29 117.77 117.93 16,450 -0.31(-0.26%)
Oct 17, 2014 118.41 118.41 117.96 118.24 26,001 -0.06(-0.05%)
Oct 16, 2014 118.73 118.73 118.14 118.30 38,280 -0.22(-0.19%)
Oct 15, 2014 118.73 119.12 118.40 118.52 27,911 +0.26(+0.22%)
Oct 14, 2014 117.88 118.44 117.88 118.26 34,038 +0.31(+0.26%)
Oct 13, 2014 117.78 118.15 117.78 117.95 13,393 +0.20(+0.17%)
Oct 10, 2014 117.82 117.85 117.64 117.75 5,018 +0.11(+0.10%)
Oct 09, 2014 117.30 117.73 117.30 117.64 40,836 +0.23(+0.20%)
Oct 08, 2014 117.27 117.50 117.26 117.41 9,145 +0.16(+0.14%)
Oct 07, 2014 117.04 117.32 117.04 117.25 10,570 +0.19(+0.17%)
Oct 06, 2014 116.98 117.10 116.94 117.06 24,950 +0.06(+0.05%)
Oct 03, 2014 116.78 117.00 116.78 117.00 6,633 +0.03(+0.03%)
Oct 02, 2014 116.66 116.97 116.66 116.97 17,593 +0.09(+0.08%)
Oct 01, 2014 116.50 116.91 116.50 116.88 12,295 +0.17(+0.15%)
Sep 30, 2014 116.66 116.77 116.65 116.71 13,229 -0.03(-0.03%)
Sep 29, 2014 116.78 116.78 116.62 116.74 3,279 +0.10(+0.09%)
Sep 26, 2014 116.52 116.70 116.46 116.64 7,947 -0.15(-0.13%)
Sep 25, 2014 116.61 116.79 116.61 116.79 11,003 +0.28(+0.24%)
Sep 24, 2014 116.50 116.55 116.41 116.51 6,248 -0.03(-0.03%)
Sep 23, 2014 116.47 116.54 116.40 116.54 5,528 +0.16(+0.14%)
Sep 22, 2014 116.40 116.52 116.29 116.38 16,298 +0.12(+0.10%)
Sep 19, 2014 116.22 116.37 116.21 116.26 11,898 +0.04(+0.03%)
Sep 18, 2014 116.05 116.22 116.03 116.22 6,481 +0.17(+0.15%)
Sep 17, 2014 116.06 116.28 116.05 116.05 13,876 -0.13(-0.11%)
Sep 16, 2014 115.96 116.25 115.96 116.18 10,512 -0.02(-0.02%)
Sep 15, 2014 116.14 116.22 116.01 116.20 10,912 +0.07(+0.06%)
Sep 12, 2014 116.06 116.19 116.01 116.13 18,796 -0.11(-0.10%)
Sep 11, 2014 116.25 116.36 116.24 116.24 5,216 -0.05(-0.04%)
Sep 10, 2014 116.37 116.37 116.16 116.29 16,299 -0.18(-0.15%)
Sep 09, 2014 116.57 116.57 116.25 116.47 17,510 +0.13(+0.11%)
Sep 08, 2014 116.66 116.66 116.21 116.34 18,659 +0.21(+0.18%)
Sep 05, 2014 116.27 116.66 116.13 116.13 9,934 -0.27(-0.23%)
Sep 04, 2014 116.45 116.45 116.20 116.40 4,856 -0.21(-0.18%)
Sep 03, 2014 116.64 116.66 116.47 116.61 9,190 -0.08(-0.07%)
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.