California Muni Bond Ishares ETF (NY: CMF )

56.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 96.54 96.54 96.46 96.50 9,244 -0.01(-0.01%)
Jun 27, 2014 96.43 96.55 96.29 96.51 9,155 +0.16(+0.16%)
Jun 26, 2014 96.34 96.35 96.17 96.35 7,640 +0.18(+0.19%)
Jun 25, 2014 95.98 96.36 95.98 96.17 18,467 +0.00(+0.00%)
Jun 24, 2014 96.26 96.29 96.10 96.16 14,257 -0.05(-0.06%)
Jun 23, 2014 96.13 96.22 96.10 96.22 8,082 +0.09(+0.10%)
Jun 20, 2014 96.04 96.14 95.96 96.13 20,600 -0.04(-0.04%)
Jun 19, 2014 96.14 96.22 95.91 96.17 13,438 +0.03(+0.03%)
Jun 18, 2014 96.06 96.14 95.81 96.14 11,691 +0.16(+0.16%)
Jun 17, 2014 95.86 96.59 95.76 95.99 12,637 +0.07(+0.08%)
Jun 16, 2014 95.83 95.92 95.72 95.91 12,951 +0.07(+0.07%)
Jun 13, 2014 95.69 95.84 95.53 95.84 10,391 +0.01(+0.01%)
Jun 12, 2014 95.75 95.86 95.53 95.84 10,504 +0.06(+0.07%)
Jun 11, 2014 95.75 95.84 95.67 95.77 12,259 +0.08(+0.08%)
Jun 10, 2014 95.80 95.81 95.69 95.69 12,032 -0.16(-0.17%)
Jun 06, 2014 95.86 95.95 95.78 95.85 6,281 -0.03(-0.03%)
Jun 05, 2014 95.75 95.89 95.75 95.89 11,922 +0.02(+0.03%)
Jun 04, 2014 95.97 95.97 95.77 95.86 16,296 -0.03(-0.03%)
Jun 03, 2014 96.03 96.06 95.85 95.89 10,543 -0.05(-0.05%)
Jun 02, 2014 96.07 96.15 95.94 95.94 26,475 -0.23(-0.24%)
May 30, 2014 96.25 96.29 96.04 96.18 25,992 +0.00(+0.00%)
May 29, 2014 96.22 96.22 96.07 96.18 16,605 +0.05(+0.05%)
May 28, 2014 96.00 96.23 95.98 96.13 14,407 +0.24(+0.25%)
May 27, 2014 95.85 95.96 95.82 95.89 14,410 -0.09(-0.10%)
May 23, 2014 96.22 95.98 95.98 95.98 28,653 -0.16(-0.17%)
May 22, 2014 95.95 96.26 95.95 96.14 7,340 +0.20(+0.21%)
May 21, 2014 96.23 96.23 95.89 95.94 12,775 -0.40(-0.41%)
May 20, 2014 96.19 96.39 96.19 96.34 11,036 +0.05(+0.05%)
May 19, 2014 96.17 96.41 96.11 96.29 6,791 -0.04(-0.04%)
May 16, 2014 96.32 96.34 96.13 96.32 6,298 +0.07(+0.07%)
May 15, 2014 96.17 96.32 96.00 96.25 6,245 +0.12(+0.12%)
May 14, 2014 96.10 96.16 95.74 96.14 17,218 +0.26(+0.27%)
May 13, 2014 95.85 95.90 95.56 95.88 18,084 +0.08(+0.09%)
May 12, 2014 95.94 95.94 95.74 95.80 5,622 -0.02(-0.02%)
May 09, 2014 95.82 95.85 95.60 95.81 11,970 +0.17(+0.18%)
May 08, 2014 95.49 95.64 95.49 95.64 3,618 +0.22(+0.23%)
May 07, 2014 95.40 95.47 95.26 95.42 5,204 +0.00(+0.00%)
May 06, 2014 95.38 95.42 95.22 95.42 3,934 +0.14(+0.15%)
May 05, 2014 95.38 95.39 95.12 95.28 3,262 +0.02(+0.02%)
May 02, 2014 95.01 95.40 94.90 95.26 10,696 +0.30(+0.31%)
May 01, 2014 95.01 95.17 94.83 94.97 13,280 -0.05(-0.05%)
Apr 30, 2014 94.84 95.07 94.80 95.02 5,060 +0.19(+0.20%)
Apr 29, 2014 94.78 94.90 94.74 94.83 12,537 +0.10(+0.11%)
Apr 28, 2014 94.93 94.93 94.70 94.73 3,722 -0.20(-0.21%)
Apr 25, 2014 94.90 94.93 94.73 94.93 3,228 +0.06(+0.06%)
Apr 24, 2014 94.95 95.00 94.57 94.87 17,244 +0.13(+0.14%)
Apr 23, 2014 94.77 94.88 94.63 94.74 8,180 +0.09(+0.09%)
Apr 22, 2014 94.61 94.65 94.46 94.65 9,451 +0.00(+0.00%)
Apr 21, 2014 94.66 94.70 94.40 94.65 29,310 +0.18(+0.19%)
Apr 17, 2014 94.53 94.47 94.47 94.47 11,224 -0.01(-0.01%)
Apr 16, 2014 94.54 94.54 94.44 94.48 2,915 -0.16(-0.17%)
Apr 15, 2014 94.44 94.64 94.34 94.64 6,366 +0.21(+0.22%)
Apr 14, 2014 94.52 94.52 94.30 94.43 5,344 -0.08(-0.08%)
Apr 11, 2014 94.43 94.52 94.36 94.51 4,921 +0.27(+0.28%)
Apr 10, 2014 93.95 94.25 93.95 94.25 8,091 +0.38(+0.41%)
Apr 09, 2014 93.86 94.03 93.82 93.86 11,572 -0.02(-0.02%)
Apr 08, 2014 93.86 93.88 93.78 93.88 4,785 -0.02(-0.03%)
Apr 07, 2014 93.72 93.93 93.70 93.91 7,452 +0.19(+0.21%)
Apr 04, 2014 93.62 93.72 93.57 93.71 19,283 +0.14(+0.15%)
Apr 03, 2014 93.47 93.57 93.35 93.57 5,327 +0.22(+0.23%)
Apr 02, 2014 93.68 93.68 93.14 93.36 7,872 -0.24(-0.26%)
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.