California Muni Bond Ishares ETF (NY: CMF )

62.53 USD +0.05 (+0.08%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 116.70 116.70 116.51 116.69 10,008 -0.43(-0.37%)
Aug 29, 2014 117.16 117.12 117.12 117.12 12,800 +0.18(+0.15%)
Aug 28, 2014 117.00 117.00 116.94 116.94 6,028 -0.05(-0.04%)
Aug 27, 2014 117.07 117.07 116.81 116.99 9,348 +0.17(+0.15%)
Aug 26, 2014 116.60 116.82 116.57 116.82 12,192 +0.06(+0.05%)
Aug 25, 2014 116.83 116.83 116.68 116.76 9,141 +0.05(+0.04%)
Aug 22, 2014 116.77 116.79 116.51 116.71 5,276 +0.11(+0.09%)
Aug 21, 2014 116.57 116.73 116.47 116.60 15,081 +0.05(+0.05%)
Aug 20, 2014 116.70 116.70 116.40 116.55 27,254 -0.03(-0.03%)
Aug 19, 2014 116.84 116.84 116.56 116.58 20,260 +0.05(+0.04%)
Aug 18, 2014 116.67 116.68 116.53 116.53 15,762 -0.44(-0.38%)
Aug 15, 2014 116.80 116.99 116.80 116.97 6,409 +0.28(+0.24%)
Aug 14, 2014 116.61 116.69 116.41 116.69 32,458 +0.33(+0.28%)
Aug 13, 2014 116.25 116.44 116.25 116.36 8,455 +0.13(+0.11%)
Aug 12, 2014 116.41 116.41 116.20 116.23 16,377 +0.12(+0.10%)
Aug 11, 2014 116.39 116.39 116.10 116.11 1,928 +0.02(+0.02%)
Aug 08, 2014 116.20 116.33 116.13 116.09 14,263 +0.09(+0.08%)
Aug 07, 2014 116.19 116.19 115.95 116.00 11,273 +0.01(+0.01%)
Aug 06, 2014 116.14 116.14 115.93 115.99 5,661 +0.12(+0.10%)
Aug 05, 2014 115.62 115.87 115.62 115.87 15,131 +0.13(+0.11%)
Aug 04, 2014 115.82 115.82 115.66 115.74 31,768 -0.21(-0.18%)
Aug 01, 2014 115.77 115.95 115.64 115.95 13,246 +0.04(+0.03%)
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%)
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.