California Muni Bond Ishares ETF (NY: CMF )

62.49 USD -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 121.55 121.63 121.51 121.58 30,742 +0.12(+0.09%)
Jul 28, 2016 121.38 121.59 121.34 121.46 18,963 +0.02(+0.02%)
Jul 27, 2016 121.35 121.54 121.31 121.44 38,767 +0.14(+0.12%)
Jul 26, 2016 121.13 121.38 121.13 121.30 17,187 +0.02(+0.01%)
Jul 25, 2016 121.30 121.34 121.22 121.28 15,371 +0.11(+0.09%)
Jul 22, 2016 121.10 121.28 121.10 121.17 25,932 -0.01(-0.01%)
Jul 21, 2016 121.37 121.37 121.16 121.18 39,769 -0.05(-0.04%)
Jul 20, 2016 121.36 121.37 121.17 121.23 35,384 -0.15(-0.12%)
Jul 19, 2016 121.39 121.46 121.34 121.38 88,824 +0.00(+0.00%)
Jul 18, 2016 121.50 121.50 121.31 121.38 14,898 +0.07(+0.05%)
Jul 15, 2016 121.56 121.56 121.30 121.31 38,818 -0.29(-0.24%)
Jul 14, 2016 121.66 121.66 121.53 121.60 18,061 -0.22(-0.18%)
Jul 13, 2016 121.72 121.98 121.70 121.82 17,635 +0.03(+0.02%)
Jul 12, 2016 122.01 122.01 121.65 121.79 30,687 -0.27(-0.22%)
Jul 11, 2016 122.05 122.08 121.98 122.06 19,849 +0.01(+0.01%)
Jul 08, 2016 122.15 122.21 121.91 122.05 44,923 -0.16(-0.13%)
Jul 07, 2016 122.27 122.33 122.07 122.21 15,218 -0.14(-0.11%)
Jul 06, 2016 122.35 122.44 122.23 122.35 36,153 +0.15(+0.12%)
Jul 05, 2016 122.08 122.31 122.07 122.20 70,642 +0.20(+0.16%)
Jul 01, 2016 121.99 122.00 122.00 122.00 30,400 -0.05(-0.04%)
Jun 30, 2016 122.12 122.12 121.77 122.05 25,554 +0.07(+0.06%)
Jun 29, 2016 122.18 122.18 121.92 121.98 17,194 -0.20(-0.16%)
Jun 28, 2016 122.32 122.35 122.11 122.18 27,682 -0.15(-0.12%)
Jun 27, 2016 122.16 122.50 122.16 122.33 29,463 +0.53(+0.44%)
Jun 24, 2016 121.86 122.11 121.67 121.80 11,826 +0.72(+0.59%)
Jun 23, 2016 121.17 121.17 120.89 121.08 15,001 -0.12(-0.10%)
Jun 22, 2016 121.40 121.40 121.19 121.21 16,972 +0.03(+0.02%)
Jun 21, 2016 121.44 121.45 121.18 121.18 16,687 -0.29(-0.24%)
Jun 20, 2016 121.50 121.50 121.35 121.47 15,011 -0.17(-0.14%)
Jun 17, 2016 121.40 121.64 121.40 121.64 11,859 +0.02(+0.02%)
Jun 16, 2016 121.52 121.64 121.52 121.62 14,686 +0.13(+0.11%)
Jun 15, 2016 121.37 121.52 121.20 121.49 13,328 +0.19(+0.16%)
Jun 14, 2016 121.32 121.37 121.25 121.30 13,816 +0.13(+0.11%)
Jun 13, 2016 121.20 121.23 121.06 121.17 18,153 +0.09(+0.07%)
Jun 10, 2016 120.93 121.12 120.71 121.08 14,888 +0.28(+0.23%)
Jun 09, 2016 120.61 121.03 120.61 120.80 22,695 +0.16(+0.13%)
Jun 08, 2016 120.70 120.77 120.54 120.64 25,975 +0.23(+0.19%)
Jun 07, 2016 120.36 120.67 120.32 120.41 33,740 +0.08(+0.07%)
Jun 06, 2016 120.29 120.51 120.15 120.33 60,545 -0.00(-0.00%)
Jun 03, 2016 120.22 120.35 120.22 120.33 11,966 +0.19(+0.16%)
Jun 02, 2016 119.95 120.16 119.95 120.14 19,571 +0.12(+0.10%)
Jun 01, 2016 119.99 120.08 119.97 120.02 14,541 -0.20(-0.17%)
May 31, 2016 120.17 120.22 120.00 120.22 22,821 +0.01(+0.01%)
May 27, 2016 120.20 120.21 120.21 120.21 11,900 +0.03(+0.02%)
May 26, 2016 120.25 120.27 120.14 120.18 20,459 -0.01(-0.01%)
May 25, 2016 120.06 120.26 120.06 120.19 15,374 -0.02(-0.01%)
May 24, 2016 120.27 120.28 120.07 120.21 16,358 -0.12(-0.10%)
May 23, 2016 120.31 120.33 120.21 120.33 10,233 -0.07(-0.06%)
May 20, 2016 120.35 120.41 120.22 120.40 29,958 +0.04(+0.03%)
May 19, 2016 120.51 120.55 120.31 120.36 28,965 +0.00(+0.00%)
May 18, 2016 120.84 120.84 120.28 120.36 18,790 -0.40(-0.33%)
May 17, 2016 120.76 120.85 120.57 120.76 27,112 +0.24(+0.20%)
May 16, 2016 120.63 120.63 120.47 120.52 15,326 -0.09(-0.07%)
May 13, 2016 120.67 120.68 120.42 120.61 21,185 +0.07(+0.06%)
May 12, 2016 120.52 120.54 120.36 120.54 19,332 +0.02(+0.02%)
May 11, 2016 120.50 120.59 120.26 120.52 20,609 +0.22(+0.18%)
May 10, 2016 120.50 120.50 120.30 120.30 56,949 -0.15(-0.12%)
May 09, 2016 120.45 120.50 120.23 120.45 33,402 +0.12(+0.10%)
May 06, 2016 120.40 120.41 120.27 120.33 16,396 +0.01(+0.01%)
May 05, 2016 120.33 120.33 120.17 120.32 39,610 +0.08(+0.06%)
May 04, 2016 120.22 120.31 120.00 120.24 17,336 +0.03(+0.03%)
May 03, 2016 120.08 120.21 120.07 120.21 34,006 +0.33(+0.28%)
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.