California Muni Bond Ishares ETF (NY: CMF )

62.66 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 118.13 118.16 117.84 118.15 17,945 +0.33(+0.28%)
Feb 26, 2015 117.97 118.05 117.97 117.82 41,015 -0.26(-0.22%)
Feb 25, 2015 117.92 118.08 117.74 118.08 17,674 +0.08(+0.07%)
Feb 24, 2015 117.72 118.00 117.35 118.00 36,344 +0.24(+0.20%)
Feb 23, 2015 117.81 117.99 117.54 117.76 48,716 +0.03(+0.03%)
Feb 20, 2015 117.82 117.89 117.65 117.73 7,781 +0.13(+0.11%)
Feb 19, 2015 117.71 117.71 117.30 117.60 12,217 -0.07(-0.06%)
Feb 18, 2015 117.38 117.73 117.36 117.67 9,321 +0.22(+0.19%)
Feb 17, 2015 117.58 117.69 117.25 117.45 12,363 -0.19(-0.16%)
Feb 13, 2015 117.82 117.64 117.64 117.64 24,500 -0.12(-0.10%)
Feb 12, 2015 117.93 117.97 117.62 117.76 18,538 +0.15(+0.13%)
Feb 11, 2015 117.61 118.01 117.53 117.61 16,575 -0.38(-0.32%)
Feb 10, 2015 118.04 118.23 117.63 117.99 26,988 -0.05(-0.04%)
Feb 09, 2015 118.30 118.43 118.04 118.04 17,464 -0.23(-0.19%)
Feb 06, 2015 118.99 118.99 118.25 118.27 9,599 -0.65(-0.55%)
Feb 05, 2015 118.94 118.94 118.65 118.92 13,276 +0.13(+0.11%)
Feb 04, 2015 118.75 118.98 118.58 118.79 28,180 -0.15(-0.13%)
Feb 03, 2015 119.17 119.24 118.94 118.94 20,699 -0.51(-0.43%)
Feb 02, 2015 119.25 119.46 119.21 119.46 12,895 -0.35(-0.30%)
Jan 30, 2015 119.67 119.81 119.63 119.81 20,470 +0.36(+0.30%)
Jan 29, 2015 119.58 119.65 119.20 119.45 21,116 -0.66(-0.55%)
Jan 28, 2015 119.22 121.39 119.06 120.11 26,494 +1.10(+0.92%)
Jan 27, 2015 119.04 119.62 118.92 119.01 22,969 +0.21(+0.18%)
Jan 26, 2015 119.04 119.04 118.80 118.80 10,293 -0.15(-0.13%)
Jan 23, 2015 119.20 119.26 118.80 118.95 35,145 +0.04(+0.03%)
Jan 22, 2015 119.30 119.30 118.86 118.91 18,092 -0.12(-0.10%)
Jan 21, 2015 119.45 119.45 118.84 119.03 67,434 -0.42(-0.35%)
Jan 20, 2015 119.57 119.68 119.17 119.45 20,424 +0.05(+0.04%)
Jan 16, 2015 119.46 119.46 119.10 119.40 13,485 -0.31(-0.26%)
Jan 15, 2015 119.47 119.73 119.40 119.71 79,365 +0.40(+0.34%)
Jan 14, 2015 119.27 119.42 119.21 119.31 17,288 +0.40(+0.34%)
Jan 13, 2015 118.89 119.15 118.70 118.91 20,074 +0.01(+0.01%)
Jan 12, 2015 118.74 118.94 118.61 118.90 13,276 +0.16(+0.13%)
Jan 09, 2015 118.58 118.86 118.58 118.74 7,822 +0.12(+0.10%)
Jan 08, 2015 118.46 118.65 118.44 118.62 14,007 -0.19(-0.16%)
Jan 07, 2015 118.47 118.84 118.40 118.81 18,399 +0.36(+0.30%)
Jan 06, 2015 118.37 118.69 118.24 118.45 22,127 +0.46(+0.39%)
Jan 05, 2015 118.13 118.13 117.77 117.99 39,523 +0.29(+0.25%)
Jan 02, 2015 117.80 118.39 117.59 117.70 29,814 -0.05(-0.04%)
Dec 31, 2014 117.43 117.75 117.75 117.75 14,600 +0.34(+0.29%)
Dec 30, 2014 117.31 117.66 117.27 117.41 17,085 +0.23(+0.20%)
Dec 29, 2014 131.13 131.13 116.92 117.18 25,537 -22.17(-15.91%)
Dec 26, 2014 117.02 139.35 116.82 139.35 47,493 +22.29(+19.04%)
Dec 24, 2014 117.00 117.06 117.06 117.06 6,100 -0.19(-0.16%)
Dec 23, 2014 117.48 117.48 117.22 117.25 13,997 -0.22(-0.19%)
Dec 22, 2014 117.41 117.55 117.31 117.47 11,180 +0.21(+0.18%)
Dec 19, 2014 117.29 117.39 117.17 117.26 13,522 -0.10(-0.09%)
Dec 18, 2014 117.46 117.50 117.11 117.36 25,505 -0.03(-0.03%)
Dec 17, 2014 117.71 117.71 117.39 117.39 12,468 -0.36(-0.31%)
Dec 16, 2014 117.88 117.90 117.60 117.75 14,518 +0.16(+0.14%)
Dec 15, 2014 117.70 117.70 117.36 117.59 16,520 -0.11(-0.09%)
Dec 12, 2014 117.60 117.76 117.42 117.70 15,988 +0.28(+0.24%)
Dec 11, 2014 117.51 117.54 117.24 117.42 19,365 -0.21(-0.18%)
Dec 10, 2014 117.13 117.63 117.13 117.63 10,798 +0.37(+0.32%)
Dec 09, 2014 117.18 117.39 117.14 117.26 17,539 +0.27(+0.23%)
Dec 08, 2014 116.99 117.19 116.85 116.99 17,640 +0.11(+0.09%)
Dec 05, 2014 116.99 117.01 116.85 116.88 15,986 -0.10(-0.09%)
Dec 04, 2014 116.92 117.18 116.80 116.98 7,991 +0.00(+0.00%)
Dec 03, 2014 116.95 117.03 116.87 116.98 14,247 +0.17(+0.15%)
Dec 02, 2014 116.91 116.91 116.81 116.81 7,386 -0.11(-0.09%)
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.