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 (%)
Jul 31, 2017 51.81 51.84 51.81 51.82 28,944 +0.01(+0.02%)
Jul 28, 2017 51.83 51.86 51.81 51.81 26,787 -0.03(-0.07%)
Jul 27, 2017 51.85 51.87 51.82 51.85 67,712 -0.03(-0.05%)
Jul 26, 2017 51.85 51.88 51.78 51.87 43,679 +0.01(+0.02%)
Jul 25, 2017 51.79 51.87 51.79 51.86 72,326 +0.07(+0.13%)
Jul 24, 2017 51.87 51.89 51.69 51.80 178,406 -0.06(-0.11%)
Jul 21, 2017 51.79 51.90 51.79 51.85 54,758 +0.05(+0.10%)
Jul 20, 2017 51.77 51.85 51.76 51.80 61,290 +0.02(+0.04%)
Jul 19, 2017 51.72 51.79 51.70 51.78 89,620 +0.05(+0.10%)
Jul 18, 2017 51.71 51.73 51.66 51.73 31,675 +0.11(+0.20%)
Jul 17, 2017 51.56 51.63 51.55 51.62 22,607 +0.04(+0.08%)
Jul 14, 2017 51.59 51.61 51.54 51.58 47,564 +0.10(+0.20%)
Jul 13, 2017 51.44 51.48 51.42 51.48 53,305 -0.00(-0.01%)
Jul 12, 2017 51.43 51.51 51.43 51.48 43,336 +0.07(+0.14%)
Jul 11, 2017 51.38 51.41 51.35 51.41 45,980 +0.05(+0.10%)
Jul 10, 2017 51.33 51.39 51.33 51.36 39,334 -0.03(-0.05%)
Jul 07, 2017 51.20 51.39 51.19 51.38 65,763 +0.02(+0.03%)
Jul 06, 2017 51.32 51.37 51.32 51.36 30,389 -0.04(-0.07%)
Jul 05, 2017 51.41 51.44 51.37 51.40 41,183 -0.03(-0.05%)
Jul 03, 2017 51.45 51.48 51.40 51.43 34,505 +0.02(+0.04%)
Jun 30, 2017 51.42 51.43 51.40 51.40 23,914 +0.03(+0.07%)
Jun 29, 2017 51.51 51.53 51.37 51.37 87,766 -0.22(-0.43%)
Jun 28, 2017 51.64 51.64 51.57 51.59 36,407 -0.05(-0.09%)
Jun 27, 2017 51.68 51.69 51.64 51.64 225,641 -0.10(-0.20%)
Jun 26, 2017 51.74 51.75 51.70 51.74 40,361 +0.08(+0.16%)
Jun 23, 2017 51.68 51.71 51.65 51.66 65,171 -0.07(-0.13%)
Jun 22, 2017 51.73 51.74 51.65 51.73 51,260 +0.05(+0.10%)
Jun 21, 2017 51.67 51.73 51.65 51.68 42,344 -0.01(-0.03%)
Jun 20, 2017 51.67 51.71 51.67 51.69 30,796 +0.01(+0.03%)
Jun 19, 2017 51.66 51.69 51.66 51.68 53,817 +0.01(+0.01%)
Jun 16, 2017 51.66 51.70 51.65 51.67 35,020 -0.00(-0.00%)
Jun 15, 2017 51.66 51.71 51.64 51.67 110,549 -0.06(-0.12%)
Jun 14, 2017 51.73 51.74 51.68 51.74 80,623 +0.10(+0.20%)
Jun 13, 2017 51.60 51.64 51.59 51.63 183,740 -0.02(-0.04%)
Jun 12, 2017 51.59 51.73 51.58 51.65 83,375 -0.01(-0.03%)
Jun 09, 2017 51.67 51.67 51.63 51.67 27,993 -0.03(-0.05%)
Jun 08, 2017 51.74 51.74 51.69 51.69 98,893 -0.01(-0.03%)
Jun 07, 2017 51.76 51.78 51.65 51.71 131,255 -0.06(-0.11%)
Jun 06, 2017 51.77 51.94 51.74 51.76 51,837 +0.08(+0.15%)
Jun 05, 2017 51.67 51.76 51.64 51.68 33,129 -0.02(-0.03%)
Jun 02, 2017 51.64 51.75 51.64 51.70 112,003 +0.12(+0.23%)
Jun 01, 2017 51.51 51.59 51.51 51.58 69,418 -0.02(-0.03%)
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%)
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.