California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 49.38 49.41 49.23 49.40 20,420 +0.14(+0.28%)
May 28, 2015 49.29 49.33 49.15 49.27 33,040 +0.06(+0.13%)
May 27, 2015 49.14 49.23 49.10 49.20 22,482 +0.08(+0.17%)
May 26, 2015 49.00 49.28 49.00 49.12 51,189 +0.08(+0.16%)
May 22, 2015 49.12 49.04 49.04 49.04 19,582 -0.16(-0.32%)
May 21, 2015 49.10 49.19 49.08 49.19 51,550 +0.11(+0.22%)
May 20, 2015 49.16 49.16 49.03 49.09 24,926 -0.01(-0.02%)
May 19, 2015 48.97 49.16 48.97 49.10 60,553 -0.06(-0.13%)
May 18, 2015 49.20 49.21 49.05 49.16 14,602 -0.07(-0.15%)
May 15, 2015 49.27 49.28 49.12 49.23 48,084 +0.00(+0.01%)
May 14, 2015 49.14 49.26 49.07 49.23 44,724 +0.16(+0.32%)
May 13, 2015 49.25 49.28 49.02 49.07 79,339 -0.13(-0.26%)
May 12, 2015 49.19 49.26 49.10 49.20 81,788 +0.07(+0.14%)
May 11, 2015 49.25 49.26 49.08 49.13 29,598 -0.16(-0.32%)
May 08, 2015 49.38 49.38 49.23 49.29 44,561 +0.05(+0.09%)
May 07, 2015 49.31 49.32 49.21 49.24 48,459 +0.00(+0.01%)
May 06, 2015 49.35 49.36 49.24 49.24 35,582 -0.10(-0.21%)
May 05, 2015 49.47 49.47 49.29 49.34 33,106 -0.11(-0.23%)
May 04, 2015 49.40 49.45 49.31 49.45 56,703 +0.15(+0.30%)
May 01, 2015 49.38 49.40 49.25 49.31 35,383 -0.22(-0.44%)
Apr 30, 2015 49.50 49.61 49.44 49.53 64,423 -0.12(-0.25%)
Apr 29, 2015 49.62 49.68 49.58 49.65 29,411 -0.06(-0.11%)
Apr 28, 2015 49.70 49.73 49.64 49.70 44,186 -0.08(-0.15%)
Apr 27, 2015 49.74 49.81 49.66 49.78 76,486 +0.04(+0.09%)
Apr 24, 2015 49.77 49.78 49.70 49.74 67,924 -0.03(-0.06%)
Apr 23, 2015 49.74 49.78 49.70 49.76 20,103 +0.06(+0.13%)
Apr 22, 2015 49.76 49.78 49.69 49.70 36,816 -0.11(-0.23%)
Apr 21, 2015 49.85 49.85 49.75 49.81 43,923 +0.01(+0.03%)
Apr 20, 2015 49.85 49.85 49.75 49.80 41,687 -0.03(-0.06%)
Apr 17, 2015 49.80 49.88 49.77 49.83 45,721 +0.04(+0.08%)
Apr 16, 2015 49.88 49.88 49.76 49.79 14,327 -0.07(-0.14%)
Apr 15, 2015 49.90 49.92 49.83 49.86 44,313 -0.02(-0.04%)
Apr 14, 2015 49.93 49.94 49.85 49.88 26,936 -0.00(-0.01%)
Apr 13, 2015 49.86 49.89 49.81 49.88 17,171 +0.01(+0.02%)
Apr 10, 2015 49.90 49.90 49.81 49.87 48,645 +0.03(+0.06%)
Apr 09, 2015 49.92 49.92 49.76 49.84 25,724 -0.06(-0.13%)
Apr 08, 2015 49.98 49.98 49.82 49.90 29,624 +0.02(+0.05%)
Apr 07, 2015 49.89 49.94 49.85 49.88 27,300 -0.01(-0.01%)
Apr 06, 2015 50.01 50.01 49.85 49.89 41,401 +0.03(+0.07%)
Apr 02, 2015 49.93 49.85 49.85 49.85 26,926 -0.16(-0.31%)
Apr 01, 2015 49.94 50.01 49.94 50.01 39,556 +0.00(+0.00%)
Mar 31, 2015 49.97 50.02 49.91 50.01 29,786 +0.05(+0.11%)
Mar 30, 2015 49.86 49.95 49.86 49.95 27,734 -0.03(-0.06%)
Mar 27, 2015 49.92 49.99 49.89 49.98 38,129 +0.10(+0.19%)
Mar 26, 2015 49.97 49.97 49.83 49.89 46,147 +0.04(+0.07%)
Mar 25, 2015 49.92 49.96 49.85 49.85 39,562 -0.19(-0.37%)
Mar 24, 2015 49.93 50.04 49.85 50.04 45,376 +0.11(+0.21%)
Mar 23, 2015 49.94 49.94 49.83 49.93 44,140 +0.03(+0.07%)
Mar 20, 2015 49.93 49.95 49.86 49.90 26,982 +0.14(+0.28%)
Mar 19, 2015 49.70 49.92 49.70 49.76 37,403 -0.13(-0.25%)
Mar 18, 2015 49.64 49.89 49.57 49.89 22,742 +0.25(+0.49%)
Mar 17, 2015 49.51 49.72 49.50 49.64 26,691 +0.12(+0.24%)
Mar 16, 2015 49.40 49.53 49.40 49.52 33,151 +0.05(+0.10%)
Mar 13, 2015 49.45 49.56 49.41 49.47 37,462 +0.01(+0.03%)
Mar 12, 2015 49.51 49.64 49.44 49.46 31,430 -0.05(-0.10%)
Mar 11, 2015 49.48 49.51 49.32 49.51 56,041 +0.04(+0.08%)
Mar 10, 2015 49.36 49.51 49.36 49.47 81,990 +0.03(+0.07%)
Mar 09, 2015 49.34 49.46 49.33 49.44 57,232 +0.13(+0.26%)
Mar 06, 2015 49.49 49.56 49.20 49.31 123,103 -0.26(-0.53%)
Mar 05, 2015 49.68 49.68 49.49 49.57 47,020 +0.09(+0.19%)
Mar 04, 2015 49.71 49.64 49.48 49.48 40,259 -0.16(-0.32%)
Mar 03, 2015 49.65 49.70 49.53 49.64 43,052 +0.06(+0.13%)
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.