California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 52.43 52.43 52.28 52.40 59,515 +0.03(+0.06%)
Jun 29, 2016 52.46 52.46 52.35 52.37 40,045 -0.09(-0.16%)
Jun 28, 2016 52.52 52.53 52.43 52.46 64,471 -0.06(-0.12%)
Jun 27, 2016 52.45 52.60 52.45 52.52 68,619 +0.23(+0.44%)
Jun 24, 2016 52.32 52.43 52.24 52.30 27,543 +0.31(+0.59%)
Jun 23, 2016 52.03 52.03 51.91 51.99 34,937 -0.05(-0.10%)
Jun 22, 2016 52.12 52.12 52.03 52.04 39,528 +0.01(+0.02%)
Jun 21, 2016 52.14 52.15 52.03 52.03 38,864 -0.12(-0.24%)
Jun 20, 2016 52.17 52.17 52.10 52.15 34,960 -0.07(-0.14%)
Jun 17, 2016 52.12 52.23 52.12 52.23 27,619 +0.01(+0.02%)
Jun 16, 2016 52.18 52.23 52.18 52.22 34,204 +0.06(+0.11%)
Jun 15, 2016 52.11 52.18 52.04 52.16 31,041 +0.08(+0.16%)
Jun 14, 2016 52.09 52.11 52.06 52.08 32,177 +0.06(+0.11%)
Jun 13, 2016 52.04 52.05 51.98 52.03 42,278 +0.04(+0.07%)
Jun 10, 2016 51.92 52.00 51.83 51.99 34,674 +0.12(+0.23%)
Jun 09, 2016 51.79 51.97 51.79 51.87 52,857 +0.07(+0.13%)
Jun 08, 2016 51.82 51.85 51.75 51.80 60,496 +0.10(+0.19%)
Jun 07, 2016 51.68 51.81 51.66 51.70 78,581 +0.03(+0.07%)
Jun 06, 2016 51.65 51.74 51.59 51.67 141,010 -0.00(-0.00%)
Jun 03, 2016 51.62 51.67 51.62 51.67 27,869 +0.08(+0.16%)
Jun 02, 2016 51.50 51.59 51.50 51.58 45,581 +0.05(+0.10%)
Jun 01, 2016 51.52 51.56 51.51 51.53 33,866 -0.04(-0.07%)
May 31, 2016 51.55 51.57 51.47 51.57 53,201 +0.01(+0.01%)
May 27, 2016 51.56 51.56 51.56 51.56 27,741 +0.01(+0.02%)
May 26, 2016 51.58 51.59 51.53 51.55 47,694 -0.01(-0.01%)
May 25, 2016 51.50 51.59 51.50 51.56 35,840 -0.01(-0.01%)
May 24, 2016 51.59 51.59 51.50 51.56 38,134 -0.05(-0.10%)
May 23, 2016 51.61 51.62 51.56 51.62 23,855 -0.03(-0.06%)
May 20, 2016 51.62 51.65 51.57 51.65 69,839 +0.02(+0.03%)
May 19, 2016 51.69 51.71 51.61 51.63 67,524 +0.00(+0.00%)
May 18, 2016 51.84 51.84 51.59 51.63 43,804 -0.17(-0.33%)
May 17, 2016 51.80 51.84 51.72 51.80 63,204 +0.10(+0.20%)
May 16, 2016 51.74 51.74 51.68 51.70 35,728 -0.04(-0.07%)
May 13, 2016 51.76 51.77 51.65 51.74 49,387 +0.03(+0.06%)
May 12, 2016 51.70 51.71 51.63 51.71 45,067 +0.01(+0.02%)
May 11, 2016 51.69 51.73 51.59 51.70 48,044 +0.09(+0.18%)
May 10, 2016 51.69 51.69 51.60 51.60 132,761 -0.06(-0.12%)
May 09, 2016 51.67 51.69 51.57 51.67 77,868 +0.05(+0.10%)
May 06, 2016 51.65 51.65 51.59 51.62 38,223 +0.01(+0.01%)
May 05, 2016 51.62 51.62 51.55 51.61 92,340 +0.03(+0.06%)
May 04, 2016 51.57 51.61 51.47 51.58 40,414 +0.01(+0.03%)
May 03, 2016 51.51 51.56 51.50 51.56 79,276 +0.14(+0.28%)
May 02, 2016 51.48 51.48 51.41 51.42 59,812 -0.09(-0.18%)
Apr 29, 2016 51.48 51.51 51.42 51.51 36,732 +0.00(+0.01%)
Apr 28, 2016 51.55 51.55 51.40 51.51 77,182 +0.07(+0.14%)
Apr 27, 2016 51.40 51.44 51.34 51.43 31,842 +0.08(+0.16%)
Apr 26, 2016 51.34 51.44 51.33 51.35 62,583 -0.02(-0.05%)
Apr 25, 2016 51.39 51.39 51.34 51.37 40,662 -0.04(-0.08%)
Apr 22, 2016 51.43 51.43 51.36 51.41 30,239 -0.01(-0.02%)
Apr 21, 2016 51.48 51.48 51.41 51.42 31,844 -0.05(-0.09%)
Apr 20, 2016 51.55 51.55 51.45 51.47 26,632 -0.01(-0.02%)
Apr 19, 2016 51.49 51.49 51.44 51.48 23,832 -0.03(-0.05%)
Apr 18, 2016 51.48 51.51 51.45 51.51 54,211 +0.03(+0.05%)
Apr 15, 2016 51.47 51.49 51.45 51.48 31,667 +0.02(+0.04%)
Apr 14, 2016 51.43 51.47 51.42 51.46 23,500 -0.01(-0.03%)
Apr 13, 2016 51.44 51.49 51.41 51.48 61,488 +0.05(+0.09%)
Apr 12, 2016 51.43 51.44 51.41 51.43 39,642 +0.00(+0.00%)
Apr 11, 2016 51.48 51.48 51.41 51.43 49,852 -0.04(-0.08%)
Apr 08, 2016 51.47 51.47 51.40 51.47 22,877 +0.04(+0.09%)
Apr 07, 2016 51.43 51.45 51.32 51.43 66,430 +0.12(+0.23%)
Apr 06, 2016 51.29 51.32 51.24 51.31 73,911 +0.06(+0.11%)
Apr 05, 2016 51.28 51.29 51.19 51.25 22,205 +0.11(+0.22%)
Apr 04, 2016 51.20 51.20 51.12 51.14 27,740 +0.01(+0.03%)
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.