California Muni Bond Ishares ETF (NY: CMF )

62.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 117.32 117.39 117.18 117.39 11,596 +0.20(+0.17%)
Oct 29, 2015 117.43 117.43 117.05 117.19 28,997 +0.01(+0.01%)
Oct 28, 2015 117.47 117.47 117.10 117.18 8,959 -0.15(-0.13%)
Oct 27, 2015 117.40 117.41 117.20 117.33 13,963 +0.01(+0.01%)
Oct 26, 2015 117.17 117.37 117.17 117.32 11,417 +0.17(+0.14%)
Oct 23, 2015 117.22 117.23 117.08 117.15 10,646 -0.13(-0.11%)
Oct 22, 2015 117.38 117.38 117.07 117.28 16,591 -0.09(-0.08%)
Oct 21, 2015 117.35 117.47 117.25 117.37 23,707 +0.19(+0.16%)
Oct 20, 2015 117.18 117.19 117.00 117.18 15,303 -0.08(-0.07%)
Oct 19, 2015 117.29 117.32 117.11 117.26 15,152 -0.01(-0.01%)
Oct 16, 2015 117.40 117.42 117.19 117.27 13,441 +0.09(+0.08%)
Oct 15, 2015 117.35 117.40 117.15 117.18 13,181 -0.27(-0.23%)
Oct 14, 2015 117.17 117.50 117.17 117.45 5,897 +0.26(+0.22%)
Oct 13, 2015 117.39 117.39 116.95 117.19 6,713 -0.21(-0.18%)
Oct 12, 2015 117.15 117.48 117.04 117.40 30,773 +0.32(+0.27%)
Oct 09, 2015 117.17 117.30 117.08 117.08 10,376 -0.03(-0.03%)
Oct 08, 2015 117.42 117.42 117.09 117.11 15,603 -0.11(-0.09%)
Oct 07, 2015 117.16 117.39 116.95 117.22 72,547 -0.22(-0.19%)
Oct 06, 2015 117.19 117.50 117.10 117.44 25,725 +0.44(+0.38%)
Oct 05, 2015 117.29 117.31 116.99 117.00 15,355 -0.37(-0.32%)
Oct 02, 2015 117.47 117.49 117.19 117.37 4,486 +0.35(+0.30%)
Oct 01, 2015 117.15 117.23 116.87 117.02 9,771 -0.34(-0.29%)
Sep 30, 2015 117.29 117.36 117.01 117.36 7,787 -0.03(-0.03%)
Sep 29, 2015 117.02 117.42 117.02 117.39 16,594 +0.16(+0.14%)
Sep 28, 2015 116.93 117.23 116.93 117.23 14,343 +0.25(+0.21%)
Sep 25, 2015 116.69 116.98 116.69 116.98 12,020 +0.10(+0.08%)
Sep 24, 2015 116.99 117.00 116.77 116.88 8,679 +0.19(+0.16%)
Sep 23, 2015 116.78 116.78 116.57 116.69 5,749 -0.10(-0.08%)
Sep 22, 2015 116.71 116.89 116.58 116.79 20,176 +0.55(+0.47%)
Sep 21, 2015 116.42 116.44 116.23 116.24 8,462 -0.21(-0.18%)
Sep 18, 2015 116.40 116.60 116.30 116.45 14,645 +0.20(+0.17%)
Sep 17, 2015 116.06 116.34 115.87 116.25 10,077 +0.45(+0.39%)
Sep 16, 2015 115.71 115.89 115.65 115.80 28,560 +0.20(+0.17%)
Sep 15, 2015 116.06 116.06 115.60 115.60 29,748 -0.49(-0.42%)
Sep 14, 2015 116.08 116.12 116.00 116.09 8,180 +0.04(+0.03%)
Sep 11, 2015 116.00 116.24 116.00 116.05 5,292 +0.10(+0.09%)
Sep 10, 2015 116.02 116.15 115.91 115.95 24,199 -0.25(-0.22%)
Sep 09, 2015 116.03 116.28 115.95 116.20 10,445 +0.19(+0.16%)
Sep 08, 2015 116.17 116.22 115.93 116.01 28,978 -0.29(-0.25%)
Sep 04, 2015 116.37 116.30 116.30 116.30 6,000 +0.06(+0.05%)
Sep 03, 2015 116.16 116.56 116.14 116.24 21,212 +0.09(+0.08%)
Sep 02, 2015 116.20 116.32 116.07 116.15 13,361 -0.36(-0.31%)
Sep 01, 2015 116.45 116.51 116.30 116.51 16,094 +0.11(+0.09%)
Aug 31, 2015 116.71 116.71 116.20 116.40 10,961 +0.18(+0.16%)
Aug 28, 2015 116.38 116.68 116.20 116.22 21,759 -0.27(-0.23%)
Aug 27, 2015 116.48 116.51 116.15 116.49 9,925 +0.33(+0.28%)
Aug 26, 2015 116.37 116.57 116.02 116.16 23,748 -0.63(-0.54%)
Aug 25, 2015 117.79 118.00 116.57 116.79 18,283 +0.14(+0.12%)
Aug 24, 2015 117.57 117.57 116.57 116.65 27,026 -0.33(-0.28%)
Aug 21, 2015 116.83 117.11 116.77 116.98 24,034 -0.09(-0.08%)
Aug 20, 2015 116.98 117.08 116.90 117.07 15,752 +0.08(+0.07%)
Aug 19, 2015 116.70 116.99 116.67 116.99 20,296 +0.29(+0.25%)
Aug 18, 2015 116.75 116.82 116.50 116.70 10,895 +0.08(+0.07%)
Aug 17, 2015 116.77 116.86 116.61 116.62 15,750 -0.11(-0.09%)
Aug 14, 2015 116.76 116.89 116.54 116.73 14,150 -0.03(-0.02%)
Aug 13, 2015 116.70 116.90 116.49 116.76 8,662 +0.35(+0.30%)
Aug 12, 2015 116.94 116.99 116.40 116.41 43,723 -0.49(-0.42%)
Aug 11, 2015 116.80 116.92 116.61 116.90 16,938 +0.43(+0.37%)
Aug 10, 2015 116.52 116.54 116.26 116.47 16,333 -0.23(-0.20%)
Aug 07, 2015 116.59 116.74 116.43 116.70 17,036 +0.27(+0.23%)
Aug 06, 2015 116.29 116.58 116.29 116.43 22,397 +0.18(+0.15%)
Aug 05, 2015 116.53 116.53 116.22 116.25 14,369 -0.29(-0.25%)
Aug 04, 2015 116.33 116.67 116.33 116.54 17,603 -0.22(-0.19%)
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.