California Muni Bond Ishares ETF (NY: CMF )

57.49 +0.01 (+0.01%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 51.70 51.89 51.65 51.89 57,708 +0.19(+0.37%)
Nov 29, 2017 51.74 51.74 51.68 51.70 99,340 -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 51.96 13,746 -0.08(-0.15%)
Nov 22, 2017 52.09 52.13 52.00 52.03 72,094 -0.11(-0.20%)
Nov 21, 2017 52.22 52.26 52.10 52.14 59,167 -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 27,429 -0.10(-0.19%)
Nov 16, 2017 52.25 52.30 52.18 52.26 36,955 -0.07(-0.13%)
Nov 15, 2017 52.30 52.33 52.23 52.33 18,726 +0.12(+0.24%)
Nov 14, 2017 52.24 52.28 52.18 52.20 33,129 -0.08(-0.15%)
Nov 13, 2017 52.30 52.30 52.21 52.28 34,576 +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 29,418 +0.04(+0.07%)
Nov 07, 2017 52.33 52.45 52.31 52.45 30,526 +0.16(+0.30%)
Nov 06, 2017 52.26 52.33 52.25 52.29 57,430 +0.06(+0.11%)
Nov 03, 2017 52.20 52.32 52.16 52.24 38,575 +0.05(+0.11%)
Nov 02, 2017 52.16 52.21 52.15 52.18 25,402 +0.13(+0.25%)
Nov 01, 2017 52.11 52.15 52.03 52.05 79,791 -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 34,639 +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 38,694 +0.04(+0.08%)
Oct 25, 2017 52.10 52.19 52.09 52.09 64,616 -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 52.31 52.31 52.11 52.18 59,868 -0.09(-0.17%)
Oct 19, 2017 52.39 52.42 52.27 52.27 40,058 -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 50,529 +0.09(+0.17%)
Oct 16, 2017 52.27 52.31 52.26 52.28 43,106 +0.03(+0.05%)
Oct 13, 2017 52.24 52.28 52.24 52.25 42,213 +0.08(+0.16%)
Oct 12, 2017 52.14 52.21 52.13 52.17 92,751 +0.09(+0.18%)
Oct 11, 2017 52.13 52.13 52.06 52.08 61,376 +0.03(+0.05%)
Oct 10, 2017 52.06 52.10 52.02 52.05 72,339 +0.02(+0.03%)
Oct 09, 2017 52.05 52.06 52.03 52.03 37,374 +0.05(+0.09%)
Oct 06, 2017 52.02 52.03 51.98 51.98 74,563 -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 31,370 +0.00(+0.00%)
Oct 02, 2017 52.05 52.05 52.00 52.02 21,678 -0.01(-0.03%)
Sep 29, 2017 52.05 52.05 52.02 52.03 58,465 +0.03(+0.06%)
Sep 28, 2017 52.01 52.02 51.97 52.00 57,379 -0.05(-0.10%)
Sep 27, 2017 52.09 52.13 52.03 52.05 68,259 -0.15(-0.29%)
Sep 26, 2017 52.17 52.21 52.17 52.20 32,435 -0.02(-0.03%)
Sep 25, 2017 52.19 52.23 52.19 52.22 25,297 +0.04(+0.08%)
Sep 22, 2017 52.14 52.19 52.14 52.18 32,007 +0.05(+0.10%)
Sep 21, 2017 52.19 52.19 52.12 52.13 59,486 +0.04(+0.08%)
Sep 20, 2017 52.23 52.23 52.01 52.09 112,406 -0.13(-0.25%)
Sep 19, 2017 52.23 52.23 52.19 52.22 49,558 -0.03(-0.05%)
Sep 18, 2017 52.22 52.25 52.17 52.25 51,990 +0.01(+0.02%)
Sep 15, 2017 52.25 52.25 52.21 52.24 30,496 -0.04(-0.07%)
Sep 14, 2017 52.23 52.28 52.23 52.27 46,986 +0.07(+0.13%)
Sep 13, 2017 52.29 52.31 52.20 52.20 47,328 -0.10(-0.18%)
Sep 12, 2017 52.36 52.36 52.30 52.30 50,886 -0.11(-0.22%)
Sep 11, 2017 52.39 52.42 52.37 52.41 40,860 -0.03(-0.05%)
Sep 08, 2017 52.41 52.45 52.41 52.44 24,484 -0.02(-0.03%)
Sep 07, 2017 52.41 52.47 52.41 52.46 58,675 +0.14(+0.26%)
Sep 06, 2017 52.36 52.40 52.31 52.32 126,219 -0.03(-0.06%)
Sep 05, 2017 52.29 52.35 52.29 52.35 76,907 +0.20(+0.38%)
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.