California Muni Bond Ishares ETF (NY: CMF )

57.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.42 49.45 49.36 49.45 27,530 +0.08(+0.17%)
Oct 29, 2015 49.46 49.46 49.30 49.36 68,843 +0.00(+0.01%)
Oct 28, 2015 49.48 49.48 49.32 49.36 21,269 -0.06(-0.13%)
Oct 27, 2015 49.45 49.45 49.37 49.42 33,150 +0.01(+0.01%)
Oct 26, 2015 49.35 49.44 49.35 49.42 27,105 +0.07(+0.14%)
Oct 23, 2015 49.37 49.38 49.32 49.35 25,275 -0.05(-0.11%)
Oct 22, 2015 49.44 49.44 49.31 49.40 39,389 -0.04(-0.08%)
Oct 21, 2015 49.43 49.48 49.39 49.44 56,283 +0.08(+0.16%)
Oct 20, 2015 49.36 49.36 49.28 49.36 36,331 -0.03(-0.07%)
Oct 19, 2015 49.40 49.41 49.33 49.39 35,973 -0.00(-0.01%)
Oct 16, 2015 49.45 49.46 49.36 49.39 31,910 +0.04(+0.08%)
Oct 15, 2015 49.43 49.45 49.34 49.36 31,293 -0.11(-0.23%)
Oct 14, 2015 49.35 49.49 49.35 49.47 14,000 +0.11(+0.22%)
Oct 13, 2015 49.45 49.45 49.26 49.36 15,937 -0.09(-0.18%)
Oct 12, 2015 49.34 49.48 49.30 49.45 73,059 +0.13(+0.27%)
Oct 09, 2015 49.35 49.41 49.31 49.31 24,634 -0.01(-0.03%)
Oct 08, 2015 49.46 49.46 49.32 49.33 37,043 -0.05(-0.09%)
Oct 07, 2015 49.35 49.45 49.26 49.37 172,237 -0.09(-0.19%)
Oct 06, 2015 49.36 49.49 49.32 49.47 61,074 +0.19(+0.38%)
Oct 05, 2015 49.40 49.41 49.28 49.28 36,455 -0.16(-0.32%)
Oct 02, 2015 49.48 49.49 49.36 49.44 10,650 +0.15(+0.30%)
Oct 01, 2015 49.34 49.38 49.23 49.29 23,197 -0.04(-0.07%)
Sep 30, 2015 49.30 49.33 49.18 49.33 18,527 -0.01(-0.03%)
Sep 29, 2015 49.18 49.35 49.18 49.34 39,481 +0.07(+0.14%)
Sep 28, 2015 49.15 49.27 49.15 49.27 34,125 +0.11(+0.21%)
Sep 25, 2015 49.04 49.17 49.04 49.17 28,598 +0.04(+0.08%)
Sep 24, 2015 49.17 49.17 49.08 49.13 20,649 +0.08(+0.16%)
Sep 23, 2015 49.08 49.08 48.99 49.05 13,678 -0.04(-0.08%)
Sep 22, 2015 49.05 49.13 49.00 49.09 48,004 +0.23(+0.47%)
Sep 21, 2015 48.93 48.94 48.85 48.86 20,133 -0.09(-0.18%)
Sep 18, 2015 48.92 49.01 48.88 48.94 34,844 +0.08(+0.17%)
Sep 17, 2015 48.78 48.90 48.70 48.86 23,975 +0.19(+0.39%)
Sep 16, 2015 48.63 48.71 48.61 48.67 67,951 +0.08(+0.17%)
Sep 15, 2015 48.78 48.78 48.59 48.59 70,778 -0.21(-0.42%)
Sep 14, 2015 48.79 48.80 48.75 48.79 19,462 +0.02(+0.03%)
Sep 11, 2015 48.75 48.85 48.75 48.78 12,591 +0.04(+0.09%)
Sep 10, 2015 48.76 48.82 48.72 48.73 57,575 -0.11(-0.22%)
Sep 09, 2015 48.77 48.87 48.73 48.84 24,851 +0.08(+0.16%)
Sep 08, 2015 48.83 48.85 48.73 48.76 68,946 -0.12(-0.25%)
Sep 04, 2015 48.91 48.88 48.88 48.88 14,275 +0.03(+0.05%)
Sep 03, 2015 48.82 48.99 48.81 48.86 50,469 +0.04(+0.08%)
Sep 02, 2015 48.84 48.89 48.79 48.82 31,789 -0.15(-0.31%)
Sep 01, 2015 48.94 48.97 48.88 48.97 38,291 +0.15(+0.31%)
Aug 31, 2015 48.95 48.95 48.73 48.82 26,135 +0.08(+0.16%)
Aug 28, 2015 48.81 48.93 48.73 48.74 51,883 -0.11(-0.23%)
Aug 27, 2015 48.85 48.86 48.71 48.85 23,665 +0.14(+0.28%)
Aug 26, 2015 48.80 48.89 48.66 48.72 56,625 -0.26(-0.54%)
Aug 25, 2015 49.40 49.49 48.89 48.98 43,594 +0.06(+0.12%)
Aug 24, 2015 49.31 49.31 48.89 48.92 64,441 -0.14(-0.28%)
Aug 21, 2015 49.00 49.11 48.97 49.06 57,307 -0.04(-0.08%)
Aug 20, 2015 49.06 49.10 49.03 49.10 37,559 +0.03(+0.07%)
Aug 19, 2015 48.94 49.06 48.93 49.06 48,394 +0.12(+0.25%)
Aug 18, 2015 48.96 48.99 48.86 48.94 25,978 +0.03(+0.07%)
Aug 17, 2015 48.97 49.01 48.90 48.91 37,554 -0.05(-0.09%)
Aug 14, 2015 48.97 49.02 48.88 48.95 33,739 -0.01(-0.02%)
Aug 13, 2015 48.94 49.03 48.85 48.97 20,654 +0.15(+0.30%)
Aug 12, 2015 49.04 49.06 48.82 48.82 104,254 -0.21(-0.42%)
Aug 11, 2015 48.98 49.03 48.90 49.03 40,387 +0.18(+0.37%)
Aug 10, 2015 48.87 48.88 48.76 48.85 38,945 -0.10(-0.20%)
Aug 07, 2015 48.90 48.96 48.83 48.94 40,621 +0.11(+0.23%)
Aug 06, 2015 48.77 48.89 48.77 48.83 53,404 +0.08(+0.15%)
Aug 05, 2015 48.87 48.87 48.74 48.75 34,262 -0.12(-0.25%)
Aug 04, 2015 48.79 48.93 48.79 48.88 41,973 -0.09(-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.