California Muni Bond Ishares ETF (NY: CMF )

57.21 -0.04 (-0.07%)
Streaming Delayed Price Updated: 12:22 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 53.56 53.56 53.47 53.52 37,761 -0.05(-0.09%)
Oct 30, 2017 53.56 53.57 53.51 53.57 33,749 +0.09(+0.17%)
Oct 27, 2017 53.44 53.53 53.44 53.48 48,586 -0.04(-0.07%)
Oct 26, 2017 53.50 53.52 53.43 53.51 37,700 +0.05(+0.08%)
Oct 25, 2017 53.48 53.57 53.46 53.47 62,955 -0.07(-0.13%)
Oct 24, 2017 53.64 53.64 53.54 53.54 39,411 -0.13(-0.24%)
Oct 23, 2017 53.55 53.67 53.55 53.67 37,008 +0.11(+0.20%)
Oct 20, 2017 53.69 53.69 53.49 53.56 58,329 -0.09(-0.17%)
Oct 19, 2017 53.78 53.80 53.65 53.65 39,029 -0.07(-0.13%)
Oct 18, 2017 53.73 53.74 53.67 53.72 25,128 -53.78(-50.03%)
Oct 17, 2017 107.25 107.54 107.25 107.50 24,615 +0.18(+0.17%)
Oct 16, 2017 107.30 107.38 107.28 107.32 20,999 +0.05(+0.05%)
Oct 13, 2017 107.23 107.32 107.23 107.26 20,564 +0.17(+0.16%)
Oct 12, 2017 107.03 107.17 107.00 107.09 45,184 +0.19(+0.18%)
Oct 11, 2017 107.00 107.01 106.88 106.90 29,899 +0.05(+0.05%)
Oct 10, 2017 106.88 106.96 106.78 106.85 35,240 +0.04(+0.03%)
Oct 09, 2017 106.84 106.87 106.80 106.81 18,207 +0.10(+0.09%)
Oct 06, 2017 106.78 106.81 106.71 106.71 36,323 -0.07(-0.07%)
Oct 05, 2017 106.90 106.91 106.78 106.78 17,439 -0.08(-0.08%)
Oct 04, 2017 106.85 106.87 106.80 106.87 11,199 +0.08(+0.08%)
Oct 03, 2017 106.75 106.79 106.75 106.78 15,282 +0.00(+0.00%)
Oct 02, 2017 106.85 106.85 106.74 106.78 10,560 -0.03(-0.03%)
Sep 29, 2017 106.85 106.85 106.79 106.81 28,481 +0.06(+0.06%)
Sep 28, 2017 106.77 106.79 106.68 106.75 27,952 -0.11(-0.10%)
Sep 27, 2017 106.94 107.02 106.80 106.86 33,252 -0.31(-0.29%)
Sep 26, 2017 107.10 107.17 107.10 107.16 15,800 -0.04(-0.03%)
Sep 25, 2017 107.13 107.22 107.13 107.20 12,323 +0.08(+0.08%)
Sep 22, 2017 107.03 107.14 107.03 107.12 15,592 +0.11(+0.10%)
Sep 21, 2017 107.13 107.13 106.99 107.01 28,978 +0.08(+0.08%)
Sep 20, 2017 107.23 107.23 106.76 106.93 54,758 -0.27(-0.25%)
Sep 19, 2017 107.23 107.23 107.13 107.20 24,142 -0.05(-0.05%)
Sep 18, 2017 107.20 107.25 107.09 107.25 25,327 +0.02(+0.02%)
Sep 15, 2017 107.25 107.26 107.18 107.23 14,856 -0.08(-0.07%)
Sep 14, 2017 107.22 107.33 107.22 107.31 22,889 +0.14(+0.13%)
Sep 13, 2017 107.34 107.38 107.15 107.16 23,055 -0.20(-0.18%)
Sep 12, 2017 107.49 107.49 107.36 107.36 24,789 -0.23(-0.22%)
Sep 11, 2017 107.55 107.60 107.50 107.59 19,904 -0.05(-0.05%)
Sep 08, 2017 107.58 107.67 107.58 107.65 11,927 -0.04(-0.03%)
Sep 07, 2017 107.59 107.70 107.59 107.69 28,583 +0.28(+0.26%)
Sep 06, 2017 107.48 107.56 107.39 107.41 61,487 -0.06(-0.06%)
Sep 05, 2017 107.34 107.47 107.34 107.47 37,465 +0.41(+0.38%)
Sep 01, 2017 107.29 107.29 107.06 107.06 60,066 -0.27(-0.25%)
Aug 31, 2017 107.31 107.34 107.30 107.33 31,930 +0.04(+0.03%)
Aug 30, 2017 107.31 107.31 107.25 107.30 15,925 +0.03(+0.03%)
Aug 29, 2017 107.27 107.36 107.25 107.27 12,887 +0.14(+0.13%)
Aug 28, 2017 107.07 107.20 107.07 107.12 13,274 +0.01(+0.01%)
Aug 25, 2017 107.14 107.14 107.12 107.11 9,890 +0.06(+0.06%)
Aug 24, 2017 107.03 107.15 107.03 107.05 33,502 -0.01(-0.01%)
Aug 23, 2017 107.07 107.13 107.03 107.07 24,980 +0.12(+0.11%)
Aug 22, 2017 106.90 107.03 106.90 106.94 14,248 +0.04(+0.04%)
Aug 21, 2017 107.03 107.03 106.87 106.90 24,407 -0.13(-0.12%)
Aug 18, 2017 106.93 107.03 106.90 107.03 17,808 +0.19(+0.18%)
Aug 17, 2017 106.90 106.97 106.82 106.84 38,767 -0.06(-0.06%)
Aug 16, 2017 106.76 106.90 106.76 106.90 29,848 +0.04(+0.03%)
Aug 15, 2017 106.80 106.92 106.80 106.86 24,398 -0.08(-0.08%)
Aug 14, 2017 106.95 107.04 106.94 106.94 16,984 -0.01(-0.01%)
Aug 11, 2017 106.95 106.99 106.93 106.95 26,602 -0.01(-0.01%)
Aug 10, 2017 106.92 106.97 106.88 106.96 34,044 +0.14(+0.13%)
Aug 09, 2017 106.90 106.93 106.82 106.82 27,121 +0.03(+0.03%)
Aug 08, 2017 106.77 106.79 106.69 106.79 20,151 -0.01(-0.01%)
Aug 07, 2017 106.75 106.81 106.71 106.80 27,375 +0.05(+0.05%)
Aug 04, 2017 106.68 106.75 106.64 106.75 24,437 -0.03(-0.03%)
Aug 03, 2017 106.62 106.77 106.62 106.77 16,507 +0.25(+0.24%)
Aug 02, 2017 106.48 106.57 106.44 106.52 25,030 +0.05(+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.