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 (%)
Nov 30, 2016 49.41 49.41 49.18 49.18 105,636 -0.27(-0.54%)
Nov 29, 2016 49.51 49.54 49.44 49.45 108,593 -0.04(-0.09%)
Nov 28, 2016 49.60 49.68 49.48 49.49 68,574 -0.15(-0.30%)
Nov 25, 2016 49.63 49.68 49.63 49.64 23,917 +0.01(+0.03%)
Nov 23, 2016 49.62 49.62 49.62 0 -0.09(-0.18%)
Nov 22, 2016 49.82 49.82 49.68 49.71 108,048 -0.07(-0.13%)
Nov 21, 2016 49.74 49.84 49.67 49.78 198,873 -0.03(-0.06%)
Nov 18, 2016 49.59 49.84 49.59 49.81 173,540 +0.33(+0.67%)
Nov 17, 2016 49.76 49.76 49.47 49.48 228,518 -0.28(-0.55%)
Nov 16, 2016 49.90 49.91 49.74 49.75 230,829 -0.22(-0.44%)
Nov 15, 2016 49.83 50.08 49.81 49.97 173,167 +0.28(+0.57%)
Nov 14, 2016 50.27 50.31 49.66 49.69 484,295 -0.69(-1.36%)
Nov 11, 2016 50.63 50.68 50.37 50.37 114,464 -0.23(-0.46%)
Nov 10, 2016 50.82 50.82 50.58 50.60 465,541 -0.36(-0.71%)
Nov 09, 2016 51.16 51.16 50.89 50.97 111,044 -0.43(-0.84%)
Nov 08, 2016 51.44 51.44 51.34 51.40 60,695 -0.12(-0.23%)
Nov 07, 2016 51.32 51.43 51.32 51.52 114,508 +0.08(+0.15%)
Nov 04, 2016 51.44 51.46 51.43 51.44 59,962 +0.03(+0.06%)
Nov 03, 2016 51.41 51.46 51.37 51.41 47,536 -0.00(-0.00%)
Nov 02, 2016 51.42 51.48 51.32 51.41 66,886 +0.11(+0.21%)
Nov 01, 2016 51.35 51.38 51.30 51.30 35,321 -0.12(-0.24%)
Oct 31, 2016 51.39 51.43 51.33 51.42 58,931 +0.07(+0.14%)
Oct 28, 2016 51.30 51.39 51.29 51.35 134,034 +0.06(+0.12%)
Oct 27, 2016 51.32 51.32 51.28 51.29 45,034 -0.10(-0.20%)
Oct 26, 2016 51.33 51.41 51.33 51.39 49,597 -0.02(-0.04%)
Oct 25, 2016 51.39 51.42 51.36 51.42 54,804 +0.04(+0.08%)
Oct 24, 2016 51.43 51.43 51.34 51.37 78,858 -0.05(-0.10%)
Oct 21, 2016 51.45 51.46 51.41 51.42 89,605 -0.01(-0.03%)
Oct 20, 2016 51.39 51.44 51.36 51.44 57,849 +0.07(+0.13%)
Oct 19, 2016 51.30 51.37 51.30 51.37 61,655 +0.04(+0.08%)
Oct 18, 2016 51.29 51.36 51.28 51.33 89,914 -0.01(-0.01%)
Oct 17, 2016 51.30 51.41 51.29 51.33 101,352 +0.02(+0.04%)
Oct 14, 2016 51.44 51.44 51.31 51.31 68,406 -0.16(-0.31%)
Oct 13, 2016 51.46 51.47 51.42 51.47 94,425 +0.06(+0.11%)
Oct 12, 2016 51.43 51.45 51.41 51.42 59,921 -0.10(-0.19%)
Oct 11, 2016 51.54 51.54 51.50 51.52 67,088 -0.06(-0.13%)
Oct 10, 2016 51.56 51.58 51.53 51.58 24,615 -0.01(-0.02%)
Oct 07, 2016 51.57 51.64 51.54 51.59 33,642 +0.00(+0.00%)
Oct 06, 2016 51.61 51.61 51.55 51.59 269,724 -0.02(-0.04%)
Oct 05, 2016 51.69 51.78 51.56 51.61 146,977 -0.23(-0.45%)
Oct 04, 2016 51.86 51.88 51.80 51.84 46,343 -0.01(-0.02%)
Oct 03, 2016 51.92 51.94 51.82 51.85 67,095 -0.11(-0.21%)
Sep 30, 2016 51.96 52.01 51.93 51.96 51,266 -0.06(-0.11%)
Sep 29, 2016 51.96 52.04 51.96 52.02 45,675 -0.00(-0.01%)
Sep 28, 2016 51.97 52.05 51.97 52.02 86,457 -0.01(-0.03%)
Sep 27, 2016 51.99 52.10 51.96 52.04 57,100 +0.08(+0.15%)
Sep 26, 2016 51.95 51.99 51.95 51.96 45,345 -0.00(-0.00%)
Sep 23, 2016 51.94 52.00 51.90 51.96 96,407 +0.02(+0.04%)
Sep 22, 2016 51.91 51.96 51.88 51.94 57,881 +0.04(+0.07%)
Sep 21, 2016 51.85 51.94 51.85 51.90 36,015 -0.00(-0.01%)
Sep 20, 2016 51.92 51.93 51.91 51.91 42,981 -0.00(-0.00%)
Sep 19, 2016 51.93 51.93 51.90 51.91 64,208 -0.02(-0.04%)
Sep 16, 2016 51.95 51.96 51.91 51.93 93,522 +0.00(+0.01%)
Sep 15, 2016 51.93 51.96 51.91 51.92 166,877 -0.03(-0.05%)
Sep 14, 2016 51.99 51.99 51.92 51.95 97,111 +0.00(+0.01%)
Sep 13, 2016 52.04 52.05 51.90 51.94 93,552 -0.09(-0.17%)
Sep 12, 2016 52.10 52.10 52.03 52.03 128,857 -0.07(-0.13%)
Sep 09, 2016 52.15 52.17 52.09 52.10 99,540 -0.08(-0.16%)
Sep 08, 2016 52.22 52.22 52.17 52.19 103,034 -0.03(-0.07%)
Sep 07, 2016 52.25 52.25 52.19 52.22 80,408 -0.04(-0.07%)
Sep 06, 2016 52.24 52.29 52.23 52.26 140,315 +0.02(+0.04%)
Sep 02, 2016 52.25 52.24 52.24 52.24 51,331 -0.03(-0.05%)
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.