California Muni Bond Ishares ETF (NY: CMF )

62.53 USD +0.05 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 118.20 118.35 118.15 118.34 16,030 +0.27(+0.23%)
May 30, 2017 118.08 118.15 117.99 118.07 22,490 +0.15(+0.13%)
May 26, 2017 117.84 118.00 117.84 117.92 21,614 -0.03(-0.03%)
May 25, 2017 117.85 117.95 117.79 117.95 21,342 +0.06(+0.05%)
May 24, 2017 117.82 117.89 117.73 117.89 10,246 +0.19(+0.16%)
May 23, 2017 117.80 117.80 117.69 117.70 9,363 +0.12(+0.10%)
May 22, 2017 117.59 117.65 117.54 117.58 9,827 -0.00(-0.00%)
May 19, 2017 117.55 117.77 117.50 117.58 11,473 -0.06(-0.05%)
May 18, 2017 117.62 117.80 117.62 117.64 24,584 +0.14(+0.12%)
May 17, 2017 117.46 117.50 117.30 117.50 21,364 +0.28(+0.24%)
May 16, 2017 117.19 117.33 117.19 117.22 35,151 +0.14(+0.12%)
May 15, 2017 116.96 117.23 116.96 117.08 39,663 +0.15(+0.13%)
May 12, 2017 116.83 116.97 116.83 116.93 14,199 +0.16(+0.14%)
May 11, 2017 116.70 116.77 116.64 116.77 9,894 +0.24(+0.21%)
May 10, 2017 116.63 116.65 116.51 116.53 56,863 +0.08(+0.07%)
May 09, 2017 116.56 116.57 116.45 116.45 38,207 -0.03(-0.03%)
May 08, 2017 116.56 116.59 116.47 116.48 30,301 -0.14(-0.12%)
May 05, 2017 116.55 116.62 116.45 116.62 11,186 +0.10(+0.09%)
May 04, 2017 116.49 116.55 116.37 116.52 33,344 -0.10(-0.09%)
May 03, 2017 116.41 116.63 116.41 116.62 21,252 +0.24(+0.21%)
May 02, 2017 116.41 116.49 116.30 116.38 18,955 -0.07(-0.06%)
May 01, 2017 116.52 116.58 116.28 116.45 16,281 -0.24(-0.21%)
Apr 28, 2017 116.77 116.84 116.62 116.69 27,968 -0.12(-0.10%)
Apr 27, 2017 116.54 116.87 116.54 116.81 23,338 +0.11(+0.09%)
Apr 26, 2017 116.57 116.70 116.57 116.70 11,593 -0.08(-0.07%)
Apr 25, 2017 116.93 116.93 116.68 116.78 22,782 -0.13(-0.11%)
Apr 24, 2017 116.74 117.00 116.74 116.91 16,359 -0.33(-0.28%)
Apr 21, 2017 117.24 117.29 117.15 117.24 14,130 +0.00(+0.00%)
Apr 20, 2017 117.11 117.26 117.09 117.24 21,099 -0.16(-0.14%)
Apr 19, 2017 117.36 117.40 117.16 117.40 18,102 -0.02(-0.02%)
Apr 18, 2017 117.20 117.42 117.00 117.42 27,893 +0.41(+0.35%)
Apr 17, 2017 117.00 117.05 116.85 117.01 25,909 +0.04(+0.03%)
Apr 13, 2017 116.77 116.98 116.77 116.97 13,432 +0.12(+0.10%)
Apr 12, 2017 116.63 116.96 116.63 116.85 31,222 -0.02(-0.02%)
Apr 11, 2017 116.74 116.80 116.61 116.87 40,672 +0.34(+0.29%)
Apr 10, 2017 116.58 116.69 116.43 116.53 33,460 +0.20(+0.17%)
Apr 07, 2017 116.36 116.48 116.30 116.33 23,670 +0.09(+0.08%)
Apr 06, 2017 116.26 116.31 116.21 116.24 23,213 -0.07(-0.06%)
Apr 05, 2017 116.15 116.33 116.15 116.31 18,986 +0.16(+0.14%)
Apr 04, 2017 116.11 116.28 116.09 116.15 29,611 -0.12(-0.10%)
Apr 03, 2017 116.09 116.27 115.97 116.27 41,127 -0.04(-0.03%)
Mar 31, 2017 116.12 116.31 116.10 116.31 26,573 +0.20(+0.17%)
Mar 30, 2017 116.30 116.30 116.11 116.11 38,205 -0.28(-0.24%)
Mar 29, 2017 116.30 116.39 116.10 116.39 38,931 +0.32(+0.28%)
Mar 28, 2017 116.13 116.24 116.06 116.07 34,049 +0.01(+0.01%)
Mar 27, 2017 116.15 116.23 116.06 116.06 18,377 +0.25(+0.22%)
Mar 24, 2017 115.84 115.96 115.81 115.81 20,901 -0.04(-0.03%)
Mar 23, 2017 115.84 115.93 115.76 115.85 16,679 -0.02(-0.02%)
Mar 22, 2017 115.85 115.87 115.68 115.87 27,777 +0.27(+0.23%)
Mar 21, 2017 115.45 115.65 115.38 115.61 20,384 +0.26(+0.22%)
Mar 20, 2017 115.30 115.43 115.29 115.35 17,908 +0.09(+0.08%)
Mar 17, 2017 115.34 115.37 115.20 115.26 29,232 +0.07(+0.06%)
Mar 16, 2017 115.21 115.29 115.18 115.19 22,450 +0.05(+0.04%)
Mar 15, 2017 114.75 115.20 114.70 115.14 33,202 +0.27(+0.24%)
Mar 14, 2017 114.91 114.97 114.87 114.87 24,039 +0.05(+0.04%)
Mar 13, 2017 114.88 114.99 114.80 114.82 21,738 -0.08(-0.07%)
Mar 10, 2017 114.88 115.02 114.85 114.90 42,320 +0.08(+0.07%)
Mar 09, 2017 114.99 115.00 114.80 114.82 38,427 -0.18(-0.16%)
Mar 08, 2017 115.02 115.03 114.95 115.00 15,560 -0.09(-0.08%)
Mar 07, 2017 115.12 115.17 115.06 115.09 20,269 -0.04(-0.03%)
Mar 06, 2017 115.16 115.32 115.08 115.13 24,084 -0.03(-0.03%)
Mar 03, 2017 115.35 115.38 115.15 115.16 22,931 -0.28(-0.24%)
Mar 02, 2017 115.38 115.50 115.31 115.44 31,055 +0.11(+0.10%)
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.