California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 52.30 52.30 52.30 0 -0.08(-0.15%)
Dec 28, 2017 52.41 52.41 52.27 52.38 58,008 +0.08(+0.15%)
Dec 27, 2017 52.27 52.36 52.25 52.30 73,877 +0.07(+0.14%)
Dec 26, 2017 52.12 52.23 52.03 52.23 68,290 +0.02(+0.04%)
Dec 22, 2017 52.05 52.24 52.01 52.21 100,133 +0.17(+0.32%)
Dec 21, 2017 51.99 52.05 51.96 52.04 44,922 +0.03(+0.05%)
Dec 20, 2017 52.04 52.11 51.86 52.01 84,306 +0.00(+0.00%)
Dec 19, 2017 52.18 52.20 51.99 52.01 105,250 -0.21(-0.41%)
Dec 18, 2017 52.25 52.31 52.21 52.23 131,873 -0.02(-0.03%)
Dec 15, 2017 52.28 52.34 52.23 52.24 41,493 +0.02(+0.03%)
Dec 14, 2017 52.30 52.44 52.23 52.23 127,820 -0.15(-0.29%)
Dec 13, 2017 52.22 52.38 52.14 52.38 79,009 +0.22(+0.42%)
Dec 12, 2017 52.04 52.17 52.04 52.15 142,497 -0.04(-0.08%)
Dec 11, 2017 52.23 52.30 52.13 52.20 80,048 -0.07(-0.14%)
Dec 08, 2017 52.42 52.42 52.20 52.27 56,176 -0.26(-0.50%)
Dec 07, 2017 52.46 52.53 52.44 52.53 50,596 -0.07(-0.13%)
Dec 06, 2017 52.32 52.61 52.32 52.60 99,875 +0.35(+0.66%)
Dec 05, 2017 52.00 52.26 52.00 52.26 43,861 +0.27(+0.52%)
Dec 04, 2017 52.00 52.09 52.00 51.99 48,153 -0.05(-0.10%)
Dec 01, 2017 51.97 52.08 51.87 52.04 57,020 +0.16(+0.30%)
Nov 30, 2017 51.70 51.88 51.65 51.88 57,709 +0.19(+0.37%)
Nov 29, 2017 51.73 51.73 51.68 51.69 99,342 -0.14(-0.26%)
Nov 28, 2017 51.90 51.90 51.81 51.83 37,863 -0.06(-0.12%)
Nov 27, 2017 52.01 52.01 51.87 51.89 38,738 -0.06(-0.12%)
Nov 24, 2017 51.96 52.00 51.95 51.95 13,746 -0.08(-0.15%)
Nov 22, 2017 52.09 52.13 52.00 52.03 72,096 -0.11(-0.20%)
Nov 21, 2017 52.22 52.25 52.10 52.14 59,168 -0.08(-0.15%)
Nov 20, 2017 52.23 52.23 52.13 52.22 28,396 +0.06(+0.12%)
Nov 17, 2017 52.21 52.21 52.11 52.16 27,430 -0.10(-0.19%)
Nov 16, 2017 52.25 52.30 52.18 52.25 36,955 -0.07(-0.13%)
Nov 15, 2017 52.30 52.32 52.23 52.32 18,727 +0.12(+0.24%)
Nov 14, 2017 52.24 52.28 52.17 52.20 33,130 -0.08(-0.15%)
Nov 13, 2017 52.30 52.30 52.21 52.28 34,577 +0.00(+0.00%)
Nov 10, 2017 52.29 52.31 52.22 52.28 40,413 -0.16(-0.30%)
Nov 09, 2017 52.47 52.49 52.41 52.44 35,431 -0.04(-0.08%)
Nov 08, 2017 52.47 52.51 52.41 52.48 29,419 +0.04(+0.07%)
Nov 07, 2017 52.33 52.45 52.31 52.45 30,527 +0.16(+0.30%)
Nov 06, 2017 52.25 52.33 52.25 52.29 57,431 +0.06(+0.11%)
Nov 03, 2017 52.20 52.32 52.16 52.24 38,576 +0.05(+0.11%)
Nov 02, 2017 52.16 52.21 52.15 52.18 25,403 +0.13(+0.25%)
Nov 01, 2017 52.10 52.15 52.03 52.05 79,792 -0.09(-0.17%)
Oct 31, 2017 52.18 52.18 52.09 52.14 38,757 -0.05(-0.09%)
Oct 30, 2017 52.18 52.19 52.14 52.19 34,640 +0.09(+0.17%)
Oct 27, 2017 52.07 52.16 52.07 52.10 49,868 -0.04(-0.07%)
Oct 26, 2017 52.12 52.15 52.06 52.14 38,695 +0.04(+0.08%)
Oct 25, 2017 52.10 52.19 52.09 52.09 64,617 -0.07(-0.13%)
Oct 24, 2017 52.26 52.26 52.16 52.16 40,451 -0.12(-0.24%)
Oct 23, 2017 52.17 52.29 52.17 52.29 37,984 +0.11(+0.20%)
Oct 20, 2017 52.30 52.30 52.11 52.18 59,869 -0.09(-0.17%)
Oct 19, 2017 52.39 52.42 52.27 52.27 40,059 -0.07(-0.13%)
Oct 18, 2017 52.35 52.36 52.29 52.34 25,791 -0.03(-0.05%)
Oct 17, 2017 52.25 52.39 52.25 52.37 50,530 +0.09(+0.17%)
Oct 16, 2017 52.27 52.31 52.26 52.28 43,107 +0.03(+0.05%)
Oct 13, 2017 52.23 52.28 52.23 52.25 42,213 +0.08(+0.16%)
Oct 12, 2017 52.14 52.21 52.12 52.17 92,753 +0.09(+0.18%)
Oct 11, 2017 52.12 52.13 52.06 52.08 61,377 +0.03(+0.05%)
Oct 10, 2017 52.06 52.10 52.02 52.05 72,341 +0.02(+0.03%)
Oct 09, 2017 52.05 52.06 52.03 52.03 37,375 +0.05(+0.09%)
Oct 06, 2017 52.01 52.03 51.98 51.98 74,564 -0.04(-0.07%)
Oct 05, 2017 52.08 52.08 52.02 52.02 35,799 -0.04(-0.08%)
Oct 04, 2017 52.05 52.06 52.03 52.06 22,990 +0.04(+0.08%)
Oct 03, 2017 52.00 52.02 52.00 52.02 31,371 +0.00(+0.00%)
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.