California Muni Bond Ishares ETF (NY: CMF )

62.24 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 120.68 120.81 120.62 120.69 22,072 -0.13(-0.11%)
Sep 29, 2016 120.69 120.88 120.69 120.82 19,665 -0.01(-0.01%)
Sep 28, 2016 120.72 120.89 120.72 120.83 37,223 -0.03(-0.03%)
Sep 27, 2016 120.75 121.02 120.68 120.86 24,584 +0.18(+0.15%)
Sep 26, 2016 120.66 120.76 120.65 120.68 19,523 -0.00(-0.00%)
Sep 23, 2016 120.64 120.78 120.55 120.68 41,507 +0.04(+0.04%)
Sep 22, 2016 120.58 120.69 120.50 120.64 24,920 +0.09(+0.07%)
Sep 21, 2016 120.44 120.64 120.44 120.55 15,506 -0.01(-0.01%)
Sep 20, 2016 120.59 120.63 120.56 120.56 18,505 -0.01(-0.00%)
Sep 19, 2016 120.61 120.62 120.55 120.57 27,644 -0.04(-0.04%)
Sep 16, 2016 120.67 120.68 120.56 120.61 40,265 +0.01(+0.01%)
Sep 15, 2016 120.62 120.68 120.57 120.60 71,847 -0.06(-0.05%)
Sep 14, 2016 120.75 120.75 120.59 120.66 41,810 +0.01(+0.01%)
Sep 13, 2016 120.87 120.89 120.55 120.65 40,278 -0.21(-0.17%)
Sep 12, 2016 121.02 121.02 120.86 120.86 55,478 -0.16(-0.13%)
Sep 09, 2016 121.12 121.18 120.99 121.02 42,856 -0.19(-0.16%)
Sep 08, 2016 121.29 121.29 121.17 121.21 44,360 -0.08(-0.07%)
Sep 07, 2016 121.37 121.37 121.21 121.29 34,619 -0.09(-0.07%)
Sep 06, 2016 121.34 121.45 121.32 121.38 60,411 +0.05(+0.04%)
Sep 02, 2016 121.37 121.33 121.33 121.33 22,100 -0.07(-0.05%)
Sep 01, 2016 121.40 121.55 121.35 121.40 41,773 -0.32(-0.26%)
Aug 31, 2016 121.67 121.78 121.67 121.72 33,648 +0.02(+0.02%)
Aug 30, 2016 121.67 121.83 121.67 121.70 11,199 -0.03(-0.02%)
Aug 29, 2016 121.77 121.93 121.66 121.73 38,624 +0.10(+0.08%)
Aug 26, 2016 121.68 121.72 121.61 121.64 26,519 +0.01(+0.01%)
Aug 25, 2016 121.70 121.82 121.61 121.63 46,029 +0.01(+0.00%)
Aug 24, 2016 121.62 121.73 121.60 121.62 16,176 +0.01(+0.01%)
Aug 23, 2016 121.73 121.73 121.57 121.61 24,559 +0.04(+0.03%)
Aug 22, 2016 121.79 121.79 121.29 121.57 90,096 -0.08(-0.07%)
Aug 19, 2016 121.65 121.70 121.59 121.65 25,004 +0.04(+0.03%)
Aug 18, 2016 121.64 121.75 121.57 121.61 22,780 +0.05(+0.04%)
Aug 17, 2016 121.48 121.65 121.47 121.56 25,894 +0.04(+0.04%)
Aug 16, 2016 121.76 121.76 121.40 121.52 22,208 -0.01(-0.01%)
Aug 15, 2016 121.49 121.60 121.33 121.53 28,895 +0.01(+0.01%)
Aug 12, 2016 121.48 121.56 121.34 121.52 25,009 +0.25(+0.21%)
Aug 11, 2016 121.36 121.40 121.26 121.27 38,554 -0.07(-0.06%)
Aug 10, 2016 121.31 121.36 121.23 121.34 18,870 +0.14(+0.12%)
Aug 09, 2016 121.11 121.33 121.11 121.20 43,337 +0.01(+0.01%)
Aug 08, 2016 121.23 121.33 121.07 121.19 46,265 +0.06(+0.05%)
Aug 05, 2016 121.28 121.28 121.10 121.13 23,430 -0.17(-0.14%)
Aug 04, 2016 121.13 121.44 121.13 121.30 14,706 +0.14(+0.12%)
Aug 03, 2016 121.20 121.20 121.01 121.16 10,683 +0.23(+0.19%)
Aug 02, 2016 121.17 121.18 120.92 120.93 50,892 -0.47(-0.39%)
Aug 01, 2016 121.00 121.40 121.00 121.40 48,776 -0.18(-0.15%)
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%)
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.