California Muni Bond Ishares ETF (NY: CMF )

62.53 USD +0.05 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 115.97 116.02 115.76 115.91 3,700 -0.12(-0.10%)
Jul 30, 2014 116.10 116.15 115.85 116.03 35,914 -0.16(-0.14%)
Jul 29, 2014 116.31 116.42 116.07 116.19 8,789 +0.06(+0.06%)
Jul 28, 2014 116.21 116.21 115.93 116.13 2,428 +0.05(+0.04%)
Jul 25, 2014 116.23 116.23 116.03 116.08 3,963 +0.25(+0.22%)
Jul 24, 2014 115.97 116.08 115.71 115.83 24,575 -0.22(-0.19%)
Jul 23, 2014 115.88 116.09 115.88 116.05 6,230 +0.26(+0.23%)
Jul 22, 2014 115.83 115.88 115.75 115.79 4,268 +0.20(+0.17%)
Jul 21, 2014 115.77 115.90 115.59 115.59 28,894 -0.05(-0.05%)
Jul 18, 2014 115.62 115.75 115.50 115.64 15,953 -0.03(-0.02%)
Jul 17, 2014 115.55 115.68 115.43 115.67 6,669 +0.28(+0.24%)
Jul 16, 2014 115.30 115.39 115.13 115.39 8,576 +0.26(+0.22%)
Jul 15, 2014 115.02 115.18 115.02 115.13 4,781 +0.27(+0.24%)
Jul 14, 2014 115.01 115.09 114.85 114.86 6,393 -0.21(-0.18%)
Jul 11, 2014 114.90 115.24 114.80 115.07 10,717 +0.14(+0.12%)
Jul 10, 2014 114.95 114.95 114.68 114.93 9,456 +0.03(+0.03%)
Jul 09, 2014 114.99 115.09 114.68 114.90 7,658 -0.10(-0.09%)
Jul 08, 2014 115.29 115.29 114.95 115.00 30,065 -0.13(-0.11%)
Jul 07, 2014 115.15 115.22 114.88 115.13 16,387 +0.01(+0.01%)
Jul 03, 2014 115.11 115.12 115.12 115.12 5,600 +0.14(+0.12%)
Jul 02, 2014 115.24 115.42 114.98 114.98 19,938 -0.24(-0.21%)
Jul 01, 2014 115.74 115.74 115.22 115.22 25,823 -0.68(-0.59%)
Jun 30, 2014 115.94 115.95 115.85 115.90 7,697 -0.01(-0.01%)
Jun 27, 2014 115.81 115.96 115.64 115.91 7,623 +0.19(+0.16%)
Jun 26, 2014 115.70 115.72 115.50 115.72 6,362 +0.22(+0.19%)
Jun 25, 2014 115.27 115.73 115.27 115.50 15,377 +0.00(+0.00%)
Jun 24, 2014 115.61 115.64 115.42 115.50 11,871 -0.06(-0.06%)
Jun 23, 2014 115.45 115.56 115.42 115.56 6,730 +0.11(+0.10%)
Jun 20, 2014 115.35 115.46 115.25 115.45 17,153 -0.05(-0.04%)
Jun 19, 2014 115.47 115.56 115.19 115.50 11,189 +0.03(+0.03%)
Jun 18, 2014 115.37 115.47 115.07 115.47 9,735 +0.19(+0.16%)
Jun 17, 2014 115.13 116.00 115.01 115.28 10,522 +0.09(+0.08%)
Jun 16, 2014 115.09 115.20 114.96 115.19 10,784 +0.08(+0.07%)
Jun 13, 2014 114.93 115.11 114.73 115.11 8,652 +0.01(+0.01%)
Jun 12, 2014 115.00 115.13 114.73 115.10 8,746 +0.07(+0.07%)
Jun 11, 2014 115.00 115.11 114.90 115.03 10,208 +0.10(+0.08%)
Jun 10, 2014 115.06 115.07 114.92 114.93 10,019 -0.19(-0.17%)
Jun 06, 2014 115.13 115.24 115.03 115.12 5,230 -0.04(-0.03%)
Jun 05, 2014 115.00 115.16 115.00 115.16 9,927 +0.03(+0.03%)
Jun 04, 2014 115.26 115.26 115.02 115.13 13,569 -0.04(-0.03%)
Jun 03, 2014 115.33 115.37 115.12 115.17 8,779 -0.06(-0.05%)
Jun 02, 2014 115.38 115.48 115.22 115.23 22,044 -0.56(-0.48%)
May 30, 2014 115.88 115.93 115.62 115.79 21,590 +0.00(+0.00%)
May 29, 2014 115.84 115.84 115.66 115.79 13,793 +0.06(+0.05%)
May 28, 2014 115.57 115.86 115.55 115.73 11,967 +0.29(+0.25%)
May 27, 2014 115.39 115.53 115.36 115.44 11,970 -0.11(-0.10%)
May 23, 2014 115.84 115.55 115.55 115.55 23,800 -0.19(-0.17%)
May 22, 2014 115.51 115.89 115.51 115.74 6,097 +0.24(+0.21%)
May 21, 2014 115.85 115.85 115.44 115.50 10,612 -0.48(-0.41%)
May 20, 2014 115.80 116.05 115.80 115.98 9,167 +0.06(+0.05%)
May 19, 2014 115.78 116.07 115.71 115.92 5,641 -0.04(-0.04%)
May 16, 2014 115.96 115.99 115.73 115.96 5,232 +0.08(+0.07%)
May 15, 2014 115.78 115.97 115.57 115.88 5,188 +0.14(+0.12%)
May 14, 2014 115.70 115.77 115.26 115.74 14,302 +0.31(+0.27%)
May 13, 2014 115.39 115.46 115.05 115.43 15,021 +0.10(+0.09%)
May 12, 2014 115.50 115.50 115.27 115.33 4,670 -0.02(-0.02%)
May 09, 2014 115.36 115.40 115.09 115.35 9,943 +0.21(+0.18%)
May 08, 2014 114.96 115.14 114.96 115.14 3,006 +0.26(+0.23%)
May 07, 2014 114.85 114.94 114.69 114.88 4,323 +0.00(+0.00%)
May 06, 2014 114.83 114.88 114.64 114.88 3,268 +0.17(+0.15%)
May 05, 2014 114.83 114.84 114.51 114.71 2,710 +0.02(+0.02%)
May 02, 2014 114.39 114.85 114.25 114.69 8,885 +0.36(+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.