California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.58 51.58 51.55 51.56 58,999 +0.03(+0.06%)
Sep 28, 2017 51.54 51.55 51.50 51.53 57,903 -0.05(-0.10%)
Sep 27, 2017 51.62 51.66 51.56 51.58 68,882 -0.15(-0.29%)
Sep 26, 2017 51.70 51.74 51.70 51.73 32,731 -0.02(-0.03%)
Sep 25, 2017 51.72 51.76 51.72 51.75 25,528 +0.04(+0.08%)
Sep 22, 2017 51.67 51.72 51.67 51.71 32,299 +0.05(+0.10%)
Sep 21, 2017 51.71 51.71 51.65 51.66 60,029 +0.04(+0.08%)
Sep 20, 2017 51.76 51.76 51.54 51.62 113,432 -0.13(-0.25%)
Sep 19, 2017 51.76 51.76 51.71 51.75 50,010 -0.03(-0.05%)
Sep 18, 2017 51.75 51.78 51.70 51.78 52,465 +0.01(+0.02%)
Sep 15, 2017 51.78 51.78 51.74 51.77 30,775 -0.04(-0.07%)
Sep 14, 2017 51.76 51.81 51.76 51.80 47,415 +0.07(+0.13%)
Sep 13, 2017 51.82 51.84 51.73 51.73 47,760 -0.10(-0.18%)
Sep 12, 2017 51.89 51.89 51.83 51.83 51,350 -0.11(-0.22%)
Sep 11, 2017 51.92 51.95 51.89 51.94 41,233 -0.03(-0.05%)
Sep 08, 2017 51.93 51.98 51.93 51.97 24,707 -0.02(-0.03%)
Sep 07, 2017 51.94 51.99 51.94 51.98 59,211 +0.13(+0.26%)
Sep 06, 2017 51.88 51.92 51.84 51.85 127,371 -0.03(-0.06%)
Sep 05, 2017 51.82 51.88 51.82 51.88 77,609 +0.20(+0.38%)
Sep 01, 2017 51.79 51.79 51.68 51.68 124,427 -0.17(-0.33%)
Aug 31, 2017 51.85 51.86 51.84 51.86 66,088 +0.02(+0.03%)
Aug 30, 2017 51.85 51.85 51.82 51.84 32,961 +0.01(+0.03%)
Aug 29, 2017 51.83 51.87 51.82 51.83 26,674 +0.07(+0.13%)
Aug 28, 2017 51.73 51.79 51.73 51.76 27,475 +0.01(+0.01%)
Aug 25, 2017 51.77 51.77 51.75 51.75 20,470 +0.03(+0.06%)
Aug 24, 2017 51.71 51.77 51.71 51.72 69,341 -0.01(-0.01%)
Aug 23, 2017 51.73 51.76 51.71 51.73 51,702 +0.06(+0.11%)
Aug 22, 2017 51.65 51.71 51.65 51.67 29,490 +0.02(+0.04%)
Aug 21, 2017 51.71 51.71 51.64 51.65 50,517 -0.06(-0.12%)
Aug 18, 2017 51.66 51.71 51.65 51.71 36,858 +0.09(+0.18%)
Aug 17, 2017 51.65 51.68 51.61 51.62 80,237 -0.03(-0.06%)
Aug 16, 2017 51.58 51.65 51.58 51.65 61,777 +0.02(+0.03%)
Aug 15, 2017 51.60 51.66 51.60 51.63 50,499 -0.04(-0.08%)
Aug 14, 2017 51.68 51.72 51.67 51.67 35,153 -0.00(-0.01%)
Aug 11, 2017 51.68 51.69 51.67 51.68 55,060 -0.00(-0.01%)
Aug 10, 2017 51.66 51.68 51.64 51.68 70,463 +0.07(+0.13%)
Aug 09, 2017 51.65 51.66 51.61 51.61 56,135 +0.01(+0.03%)
Aug 08, 2017 51.58 51.60 51.55 51.60 41,707 -0.00(-0.01%)
Aug 07, 2017 51.58 51.61 51.56 51.60 56,659 +0.03(+0.05%)
Aug 04, 2017 51.54 51.58 51.53 51.58 50,579 -0.01(-0.03%)
Aug 03, 2017 51.51 51.59 51.51 51.59 34,166 +0.12(+0.24%)
Aug 02, 2017 51.44 51.49 51.43 51.47 51,805 +0.03(+0.05%)
Aug 01, 2017 51.38 51.46 51.36 51.44 48,005 +0.00(+0.00%)
Jul 31, 2017 51.43 51.46 51.43 51.44 29,158 +0.01(+0.02%)
Jul 28, 2017 51.45 51.48 51.43 51.43 26,985 -0.03(-0.07%)
Jul 27, 2017 51.47 51.49 51.44 51.47 68,212 -0.03(-0.05%)
Jul 26, 2017 51.47 51.50 51.40 51.49 44,001 +0.01(+0.02%)
Jul 25, 2017 51.41 51.49 51.41 51.48 72,861 +0.07(+0.13%)
Jul 24, 2017 51.49 51.51 51.31 51.42 179,724 -0.06(-0.11%)
Jul 21, 2017 51.41 51.52 51.41 51.47 55,163 +0.05(+0.10%)
Jul 20, 2017 51.39 51.47 51.38 51.42 61,743 +0.02(+0.04%)
Jul 19, 2017 51.34 51.41 51.32 51.40 90,282 +0.05(+0.10%)
Jul 18, 2017 51.34 51.35 51.28 51.35 31,909 +0.10(+0.20%)
Jul 17, 2017 51.18 51.25 51.17 51.24 22,774 +0.04(+0.08%)
Jul 14, 2017 51.21 51.23 51.16 51.20 47,915 +0.10(+0.20%)
Jul 13, 2017 51.06 51.10 51.04 51.10 53,698 -0.00(-0.01%)
Jul 12, 2017 51.06 51.14 51.05 51.11 43,656 +0.07(+0.14%)
Jul 11, 2017 51.01 51.04 50.98 51.03 46,320 +0.05(+0.10%)
Jul 10, 2017 50.95 51.01 50.95 50.98 39,624 -0.03(-0.05%)
Jul 07, 2017 50.82 51.01 50.82 51.01 66,248 +0.02(+0.03%)
Jul 06, 2017 50.94 51.00 50.94 50.99 30,613 -0.03(-0.07%)
Jul 05, 2017 51.03 51.07 51.00 51.02 41,487 -0.03(-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.