California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 51.54 51.60 51.52 51.60 36,763 +0.12(+0.23%)
May 30, 2017 51.49 51.52 51.45 51.48 51,579 +0.07(+0.13%)
May 26, 2017 51.38 51.45 51.38 51.42 49,570 -0.01(-0.03%)
May 25, 2017 51.39 51.43 51.36 51.43 48,946 +0.03(+0.05%)
May 24, 2017 51.37 51.40 51.33 51.40 23,498 +0.08(+0.16%)
May 23, 2017 51.36 51.36 51.32 51.32 21,473 +0.05(+0.10%)
May 22, 2017 51.27 51.30 51.25 51.27 22,537 -0.00(-0.00%)
May 19, 2017 51.25 51.35 51.23 51.27 26,312 -0.02(-0.05%)
May 18, 2017 51.29 51.36 51.29 51.29 56,382 +0.06(+0.12%)
May 17, 2017 51.22 51.23 51.15 51.23 48,997 +0.12(+0.24%)
May 16, 2017 51.10 51.16 51.10 51.11 80,616 +0.06(+0.12%)
May 15, 2017 51.00 51.12 51.00 51.05 90,965 +0.07(+0.13%)
May 12, 2017 50.94 51.00 50.94 50.98 32,564 +0.07(+0.14%)
May 11, 2017 50.88 50.91 50.86 50.91 22,691 +0.10(+0.21%)
May 10, 2017 50.85 50.86 50.80 50.81 130,412 +0.03(+0.07%)
May 09, 2017 50.82 50.83 50.78 50.78 87,625 -0.01(-0.03%)
May 08, 2017 50.82 50.84 50.78 50.79 69,493 -0.06(-0.12%)
May 05, 2017 50.82 50.85 50.78 50.85 25,654 +0.04(+0.09%)
May 04, 2017 50.79 50.82 50.74 50.81 76,472 -0.04(-0.09%)
May 03, 2017 50.76 50.85 50.76 50.85 48,740 +0.11(+0.21%)
May 02, 2017 50.76 50.79 50.71 50.74 43,472 -0.03(-0.06%)
May 01, 2017 50.81 50.83 50.70 50.78 37,339 -0.01(-0.03%)
Apr 28, 2017 50.82 50.85 50.76 50.79 64,259 -0.05(-0.10%)
Apr 27, 2017 50.72 50.87 50.72 50.84 53,621 +0.05(+0.09%)
Apr 26, 2017 50.74 50.79 50.74 50.79 26,636 -0.03(-0.07%)
Apr 25, 2017 50.89 50.89 50.78 50.83 52,343 -0.06(-0.11%)
Apr 24, 2017 50.81 50.92 50.81 50.88 37,586 -0.14(-0.28%)
Apr 21, 2017 51.03 51.05 50.99 51.03 32,465 +0.00(+0.00%)
Apr 20, 2017 50.97 51.04 50.96 51.03 48,476 -0.07(-0.14%)
Apr 19, 2017 51.08 51.10 50.99 51.10 41,591 -0.01(-0.02%)
Apr 18, 2017 51.01 51.11 50.92 51.11 64,086 +0.18(+0.35%)
Apr 17, 2017 50.92 50.94 50.86 50.93 59,528 +0.02(+0.03%)
Apr 13, 2017 50.82 50.91 50.82 50.91 30,861 +0.05(+0.10%)
Apr 12, 2017 50.76 50.91 50.76 50.86 71,735 -0.01(-0.02%)
Apr 11, 2017 50.81 50.84 50.75 50.87 93,447 +0.15(+0.29%)
Apr 10, 2017 50.74 50.79 50.67 50.72 76,877 +0.09(+0.17%)
Apr 07, 2017 50.64 50.70 50.62 50.63 54,384 +0.04(+0.08%)
Apr 06, 2017 50.60 50.62 50.58 50.59 53,334 -0.03(-0.06%)
Apr 05, 2017 50.55 50.63 50.55 50.62 43,622 +0.07(+0.14%)
Apr 04, 2017 50.54 50.61 50.53 50.55 68,034 -0.05(-0.10%)
Apr 03, 2017 50.53 50.61 50.47 50.61 94,493 +0.07(+0.14%)
Mar 31, 2017 50.45 50.53 50.44 50.53 61,161 +0.09(+0.17%)
Mar 30, 2017 50.53 50.53 50.45 50.45 87,934 -0.12(-0.24%)
Mar 29, 2017 50.53 50.57 50.44 50.57 89,605 +0.14(+0.28%)
Mar 28, 2017 50.46 50.50 50.42 50.43 78,368 +0.00(+0.01%)
Mar 27, 2017 50.46 50.50 50.42 50.42 42,297 +0.11(+0.22%)
Mar 24, 2017 50.33 50.38 50.32 50.32 48,106 -0.02(-0.03%)
Mar 23, 2017 50.33 50.37 50.29 50.33 38,389 -0.01(-0.02%)
Mar 22, 2017 50.33 50.34 50.26 50.34 63,932 +0.12(+0.23%)
Mar 21, 2017 50.16 50.25 50.13 50.23 46,916 +0.11(+0.22%)
Mar 20, 2017 50.09 50.15 50.09 50.12 41,217 +0.04(+0.08%)
Mar 17, 2017 50.11 50.13 50.05 50.08 67,281 +0.03(+0.06%)
Mar 16, 2017 50.06 50.09 50.04 50.05 51,671 +0.02(+0.04%)
Mar 15, 2017 49.86 50.05 49.83 50.03 76,419 +0.12(+0.24%)
Mar 14, 2017 49.93 49.95 49.91 49.91 55,329 +0.02(+0.04%)
Mar 13, 2017 49.91 49.96 49.88 49.89 50,033 -0.03(-0.07%)
Mar 10, 2017 49.91 49.97 49.90 49.92 97,405 +0.03(+0.07%)
Mar 09, 2017 49.96 49.96 49.88 49.89 88,445 -0.08(-0.16%)
Mar 08, 2017 49.97 49.98 49.94 49.96 35,813 -0.04(-0.08%)
Mar 07, 2017 50.02 50.04 49.99 50.00 46,651 -0.02(-0.03%)
Mar 06, 2017 50.03 50.10 50.00 50.02 55,432 -0.01(-0.03%)
Mar 03, 2017 50.12 50.13 50.03 50.03 52,778 -0.12(-0.24%)
Mar 02, 2017 50.13 50.18 50.10 50.16 71,477 +0.05(+0.10%)
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.