California Muni Bond Ishares ETF (NY: CMF )

57.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 102.41 102.41 102.41 0 +0.09(+0.09%)
Dec 29, 2016 102.24 102.76 102.07 102.32 288,416 +0.29(+0.29%)
Dec 28, 2016 102.09 102.20 101.90 102.03 453,635 +0.15(+0.15%)
Dec 27, 2016 101.95 102.04 101.69 101.88 109,439 -0.16(-0.16%)
Dec 23, 2016 102.04 102.04 102.04 0 +0.05(+0.04%)
Dec 22, 2016 101.58 101.99 101.53 101.99 178,039 +0.18(+0.18%)
Dec 21, 2016 101.68 101.81 101.51 101.81 134,308 +0.43(+0.43%)
Dec 20, 2016 101.28 101.64 101.24 101.38 93,109 +0.28(+0.27%)
Dec 19, 2016 101.38 101.63 101.11 101.11 101,443 -0.30(-0.30%)
Dec 16, 2016 101.51 101.51 101.13 101.41 132,318 -0.10(-0.10%)
Dec 15, 2016 101.55 101.66 101.27 101.50 273,581 -0.13(-0.13%)
Dec 14, 2016 101.68 101.94 101.64 101.64 90,721 -0.19(-0.18%)
Dec 13, 2016 101.84 101.92 101.66 101.82 63,906 +0.07(+0.07%)
Dec 12, 2016 101.84 101.98 101.62 101.75 151,177 -0.05(-0.05%)
Dec 09, 2016 101.75 102.14 101.60 101.81 116,164 -0.19(-0.19%)
Dec 08, 2016 101.62 102.32 101.56 102.00 172,276 +0.07(+0.07%)
Dec 07, 2016 101.67 102.05 101.56 101.93 80,432 +0.67(+0.66%)
Dec 06, 2016 100.73 101.35 100.73 101.27 118,968 +0.87(+0.86%)
Dec 05, 2016 100.48 100.71 100.37 100.40 106,189 -0.16(-0.16%)
Dec 02, 2016 100.25 100.89 100.25 100.56 118,853 +0.27(+0.27%)
Dec 01, 2016 100.73 100.82 100.29 100.29 83,390 -0.48(-0.48%)
Nov 30, 2016 101.26 101.26 100.77 100.77 51,551 -0.55(-0.54%)
Nov 29, 2016 101.46 101.51 101.30 101.32 52,993 -0.09(-0.09%)
Nov 28, 2016 101.65 101.81 101.40 101.41 33,464 -0.31(-0.30%)
Nov 25, 2016 101.69 101.81 101.69 101.72 11,671 +0.03(+0.03%)
Nov 23, 2016 101.69 101.69 101.69 0 -0.18(-0.18%)
Nov 22, 2016 102.08 102.08 101.80 101.87 52,727 -0.13(-0.13%)
Nov 21, 2016 101.93 102.13 101.79 102.01 97,050 -0.06(-0.06%)
Nov 18, 2016 101.62 102.13 101.62 102.06 84,688 +0.68(+0.67%)
Nov 17, 2016 101.96 101.97 101.37 101.38 111,517 -0.57(-0.56%)
Nov 16, 2016 102.25 102.27 101.92 101.95 112,645 -0.45(-0.44%)
Nov 15, 2016 102.12 102.63 102.07 102.40 84,506 +0.58(+0.57%)
Nov 14, 2016 103.02 103.10 101.75 101.82 236,337 -1.41(-1.36%)
Nov 11, 2016 103.75 103.86 103.22 103.22 55,858 -0.47(-0.46%)
Nov 10, 2016 104.14 104.14 103.65 103.69 227,185 -0.75(-0.71%)
Nov 09, 2016 104.83 104.83 104.28 104.44 54,189 -0.88(-0.84%)
Nov 08, 2016 105.40 105.40 105.21 105.33 29,619 -0.24(-0.23%)
Nov 07, 2016 105.16 105.39 105.16 105.56 55,880 +0.16(+0.15%)
Nov 04, 2016 105.40 105.46 105.39 105.40 29,261 +0.06(+0.06%)
Nov 03, 2016 105.34 105.44 105.27 105.34 23,197 -0.00(-0.00%)
Nov 02, 2016 105.37 105.48 105.17 105.35 32,640 +0.22(+0.21%)
Nov 01, 2016 105.23 105.28 105.12 105.13 17,236 -0.16(-0.15%)
Oct 31, 2016 105.21 105.30 105.09 105.29 28,782 +0.15(+0.14%)
Oct 28, 2016 105.03 105.23 105.01 105.14 65,464 +0.13(+0.12%)
Oct 27, 2016 105.08 105.08 104.99 105.02 21,995 -0.21(-0.20%)
Oct 26, 2016 105.11 105.25 105.11 105.23 24,223 -0.04(-0.04%)
Oct 25, 2016 105.21 105.29 105.17 105.27 26,767 +0.09(+0.08%)
Oct 24, 2016 105.31 105.31 105.11 105.18 38,515 -0.11(-0.10%)
Oct 21, 2016 105.34 105.37 105.25 105.29 43,764 -0.03(-0.03%)
Oct 20, 2016 105.22 105.32 105.16 105.32 28,254 +0.14(+0.14%)
Oct 19, 2016 105.03 105.17 105.03 105.17 30,113 +0.09(+0.08%)
Oct 18, 2016 105.02 105.16 104.99 105.09 43,915 -0.02(-0.01%)
Oct 17, 2016 105.03 105.26 105.02 105.10 49,501 +0.04(+0.04%)
Oct 14, 2016 105.32 105.32 105.06 105.06 33,410 -0.33(-0.31%)
Oct 13, 2016 105.37 105.39 105.28 105.39 46,118 +0.11(+0.11%)
Oct 12, 2016 105.30 105.34 105.26 105.27 29,266 -0.20(-0.19%)
Oct 11, 2016 105.52 105.53 105.44 105.47 32,766 -0.13(-0.13%)
Oct 10, 2016 105.56 105.61 105.51 105.61 12,022 -0.02(-0.02%)
Oct 07, 2016 105.58 105.74 105.53 105.63 16,431 +0.00(+0.00%)
Oct 06, 2016 105.68 105.68 105.54 105.62 131,736 -0.04(-0.04%)
Oct 05, 2016 105.83 106.02 105.57 105.67 71,785 -0.48(-0.45%)
Oct 04, 2016 106.17 106.22 106.06 106.15 22,634 -0.02(-0.02%)
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.