California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 49.43 49.43 49.19 49.19 105,610 -0.27(-0.54%)
Nov 29, 2016 49.53 49.55 49.45 49.46 108,565 -0.04(-0.09%)
Nov 28, 2016 49.62 49.70 49.50 49.50 68,556 -0.15(-0.30%)
Nov 25, 2016 49.64 49.69 49.64 49.65 23,911 +0.01(+0.03%)
Nov 23, 2016 49.64 49.64 49.64 0 -0.09(-0.18%)
Nov 22, 2016 49.83 49.83 49.69 49.73 108,021 -0.07(-0.13%)
Nov 21, 2016 49.76 49.85 49.69 49.79 198,822 -0.03(-0.06%)
Nov 18, 2016 49.60 49.85 49.60 49.82 173,497 +0.33(+0.67%)
Nov 17, 2016 49.77 49.78 49.48 49.49 228,460 -0.28(-0.55%)
Nov 16, 2016 49.91 49.92 49.75 49.76 230,771 -0.22(-0.44%)
Nov 15, 2016 49.85 50.10 49.82 49.98 173,123 +0.28(+0.57%)
Nov 14, 2016 50.29 50.33 49.67 49.70 484,172 -0.69(-1.36%)
Nov 11, 2016 50.64 50.70 50.39 50.39 114,435 -0.23(-0.46%)
Nov 10, 2016 50.83 50.83 50.60 50.62 465,423 -0.36(-0.71%)
Nov 09, 2016 51.17 51.17 50.90 50.98 111,016 -0.43(-0.84%)
Nov 08, 2016 51.45 51.45 51.36 51.41 60,679 -0.12(-0.23%)
Nov 07, 2016 51.33 51.44 51.33 51.53 114,479 +0.08(+0.15%)
Nov 04, 2016 51.45 51.48 51.44 51.45 59,947 +0.03(+0.06%)
Nov 03, 2016 51.42 51.47 51.38 51.42 47,524 -0.00(-0.00%)
Nov 02, 2016 51.43 51.49 51.33 51.42 66,869 +0.11(+0.21%)
Nov 01, 2016 51.36 51.39 51.31 51.32 35,312 -0.08(-0.15%)
Oct 31, 2016 51.36 51.40 51.30 51.39 58,965 +0.07(+0.14%)
Oct 28, 2016 51.27 51.36 51.26 51.32 134,113 +0.06(+0.12%)
Oct 27, 2016 51.29 51.29 51.25 51.26 45,061 -0.10(-0.20%)
Oct 26, 2016 51.30 51.38 51.30 51.36 49,626 -0.02(-0.04%)
Oct 25, 2016 51.36 51.39 51.33 51.39 54,836 +0.04(+0.08%)
Oct 24, 2016 51.40 51.40 51.31 51.34 78,904 -0.05(-0.10%)
Oct 21, 2016 51.42 51.43 51.38 51.39 89,657 -0.01(-0.03%)
Oct 20, 2016 51.36 51.41 51.33 51.41 57,883 +0.07(+0.13%)
Oct 19, 2016 51.27 51.34 51.27 51.34 61,691 +0.04(+0.08%)
Oct 18, 2016 51.26 51.33 51.25 51.30 89,966 -0.01(-0.01%)
Oct 17, 2016 51.27 51.38 51.26 51.30 101,412 +0.02(+0.04%)
Oct 14, 2016 51.41 51.41 51.28 51.28 68,446 -0.16(-0.31%)
Oct 13, 2016 51.43 51.44 51.39 51.44 94,480 +0.06(+0.11%)
Oct 12, 2016 51.40 51.42 51.38 51.39 59,956 -0.10(-0.19%)
Oct 11, 2016 51.51 51.51 51.47 51.49 67,127 -0.06(-0.13%)
Oct 10, 2016 51.53 51.55 51.50 51.55 24,629 -0.01(-0.02%)
Oct 07, 2016 51.54 51.61 51.51 51.56 33,662 +0.00(+0.00%)
Oct 06, 2016 51.58 51.58 51.52 51.56 269,881 -0.02(-0.04%)
Oct 05, 2016 51.66 51.75 51.53 51.58 147,063 -0.23(-0.45%)
Oct 04, 2016 51.83 51.85 51.77 51.81 46,370 -0.01(-0.02%)
Oct 03, 2016 51.89 51.91 51.79 51.82 67,134 -0.07(-0.13%)
Sep 30, 2016 51.88 51.94 51.85 51.89 51,340 -0.06(-0.11%)
Sep 29, 2016 51.89 51.97 51.89 51.94 45,741 -0.00(-0.01%)
Sep 28, 2016 51.90 51.97 51.90 51.95 86,582 -0.01(-0.03%)
Sep 27, 2016 51.91 52.03 51.88 51.96 57,183 +0.08(+0.15%)
Sep 26, 2016 51.87 51.92 51.87 51.88 45,411 -0.00(-0.00%)
Sep 23, 2016 51.86 51.93 51.83 51.88 96,547 +0.02(+0.04%)
Sep 22, 2016 51.84 51.89 51.80 51.86 57,965 +0.04(+0.07%)
Sep 21, 2016 51.78 51.86 51.78 51.83 36,067 -0.00(-0.01%)
Sep 20, 2016 51.84 51.86 51.83 51.83 43,043 -0.00(-0.00%)
Sep 19, 2016 51.85 51.86 51.83 51.83 64,301 -0.02(-0.04%)
Sep 16, 2016 51.88 51.88 51.83 51.85 93,658 +0.00(+0.01%)
Sep 15, 2016 51.86 51.88 51.83 51.85 167,119 -0.03(-0.05%)
Sep 14, 2016 51.91 51.91 51.84 51.87 97,251 +0.00(+0.01%)
Sep 13, 2016 51.96 51.97 51.83 51.87 93,688 -0.09(-0.17%)
Sep 12, 2016 52.03 52.03 51.96 51.96 129,044 -0.07(-0.13%)
Sep 09, 2016 52.07 52.10 52.01 52.03 99,684 -0.08(-0.16%)
Sep 08, 2016 52.14 52.14 52.09 52.11 103,183 -0.03(-0.07%)
Sep 07, 2016 52.18 52.18 52.11 52.14 80,525 -0.04(-0.07%)
Sep 06, 2016 52.17 52.21 52.16 52.18 140,518 +0.02(+0.04%)
Sep 02, 2016 52.18 52.16 52.16 52.16 51,405 -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.