California Muni Bond Ishares ETF (NY: CMF )

58.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 50.50 50.55 50.48 50.55 48,511 +0.15(+0.30%)
Jan 29, 2015 50.46 50.49 50.30 50.40 50,042 -0.28(-0.55%)
Jan 28, 2015 50.31 51.22 50.24 50.68 62,788 +0.46(+0.92%)
Jan 27, 2015 50.23 50.47 50.18 50.22 54,434 +0.09(+0.18%)
Jan 26, 2015 50.23 50.23 50.13 50.13 24,393 -0.06(-0.13%)
Jan 23, 2015 50.30 50.32 50.13 50.19 83,290 +0.02(+0.03%)
Jan 22, 2015 50.34 50.34 50.15 50.18 42,876 -0.05(-0.10%)
Jan 21, 2015 50.40 50.40 50.15 50.23 159,812 -0.18(-0.35%)
Jan 20, 2015 50.45 50.50 50.28 50.40 48,402 +0.02(+0.04%)
Jan 16, 2015 50.41 50.41 50.26 50.38 31,958 -0.13(-0.26%)
Jan 15, 2015 50.41 50.52 50.38 50.51 188,087 +0.17(+0.34%)
Jan 14, 2015 50.33 50.39 50.30 50.34 40,970 +0.17(+0.34%)
Jan 13, 2015 50.17 50.28 50.09 50.18 47,573 +0.00(+0.01%)
Jan 12, 2015 50.10 50.19 50.05 50.17 31,462 +0.07(+0.13%)
Jan 09, 2015 50.04 50.15 50.04 50.10 18,537 +0.05(+0.10%)
Jan 08, 2015 49.99 50.07 49.98 50.05 33,195 -0.08(-0.16%)
Jan 07, 2015 49.99 50.15 49.96 50.13 43,603 +0.15(+0.30%)
Jan 06, 2015 49.95 50.08 49.89 49.98 52,438 +0.19(+0.39%)
Jan 05, 2015 49.85 49.85 49.69 49.79 93,665 +0.12(+0.25%)
Jan 02, 2015 49.71 49.96 49.62 49.66 70,656 -0.02(-0.04%)
Dec 31, 2014 49.55 49.69 49.69 49.69 34,600 +0.14(+0.29%)
Dec 30, 2014 49.50 49.65 49.48 49.54 40,489 +0.10(+0.20%)
Dec 29, 2014 55.33 55.33 49.34 49.45 60,520 -9.35(-15.91%)
Dec 26, 2014 49.38 58.80 49.29 58.80 112,553 +9.41(+19.04%)
Dec 24, 2014 49.37 49.39 49.39 49.39 14,456 -0.03(-0.06%)
Dec 23, 2014 49.52 49.52 49.41 49.42 33,204 -0.09(-0.19%)
Dec 22, 2014 49.49 49.55 49.45 49.52 26,522 +0.09(+0.18%)
Dec 19, 2014 49.44 49.48 49.39 49.43 32,078 -0.04(-0.09%)
Dec 18, 2014 49.51 49.53 49.37 49.47 60,505 -0.01(-0.03%)
Dec 17, 2014 49.62 49.62 49.48 49.48 29,577 -0.15(-0.31%)
Dec 16, 2014 49.69 49.70 49.57 49.64 34,440 +0.07(+0.14%)
Dec 15, 2014 49.61 49.61 49.47 49.57 39,190 -0.05(-0.09%)
Dec 12, 2014 49.57 49.64 49.50 49.61 37,928 +0.12(+0.24%)
Dec 11, 2014 49.53 49.55 49.42 49.50 45,939 -0.09(-0.18%)
Dec 10, 2014 49.37 49.59 49.37 49.59 25,615 +0.16(+0.32%)
Dec 09, 2014 49.40 49.48 49.38 49.43 41,607 +0.11(+0.23%)
Dec 08, 2014 49.32 49.40 49.26 49.32 41,847 +0.05(+0.09%)
Dec 05, 2014 49.32 49.32 49.26 49.27 37,923 -0.04(-0.09%)
Dec 04, 2014 49.29 49.40 49.24 49.31 18,956 +0.00(+0.00%)
Dec 03, 2014 49.30 49.33 49.27 49.31 33,798 +0.07(+0.15%)
Dec 02, 2014 49.28 49.28 49.24 49.24 17,521 -0.05(-0.09%)
Dec 01, 2014 49.29 49.40 49.28 49.29 84,835 -0.07(-0.15%)
Nov 28, 2014 49.29 49.39 49.29 49.36 6,861 +0.07(+0.14%)
Nov 26, 2014 49.26 49.29 49.29 49.29 21,612 +0.03(+0.07%)
Nov 25, 2014 49.24 49.26 49.22 49.26 36,152 +0.03(+0.07%)
Nov 24, 2014 49.20 49.23 49.14 49.23 37,923 -0.01(-0.02%)
Nov 21, 2014 49.19 49.23 49.16 49.23 27,628 +0.05(+0.10%)
Nov 20, 2014 49.21 49.26 49.16 49.18 49,102 +0.06(+0.13%)
Nov 19, 2014 49.10 49.18 49.08 49.12 15,912 -0.06(-0.12%)
Nov 18, 2014 49.16 49.18 49.14 49.18 24,139 +0.05(+0.10%)
Nov 17, 2014 49.17 49.17 49.09 49.13 51,570 -0.05(-0.11%)
Nov 14, 2014 49.15 49.19 49.11 49.18 32,390 -0.02(-0.05%)
Nov 13, 2014 49.18 49.22 49.11 49.20 30,295 +0.05(+0.09%)
Nov 12, 2014 49.28 49.28 49.16 49.16 33,344 -0.03(-0.05%)
Nov 11, 2014 49.23 49.23 49.15 49.19 43,597 +0.04(+0.09%)
Nov 10, 2014 49.22 49.22 49.10 49.14 100,803 -0.07(-0.14%)
Nov 07, 2014 49.14 49.22 49.04 49.21 42,215 +0.11(+0.21%)
Nov 06, 2014 49.15 49.15 49.08 49.11 40,985 -0.10(-0.20%)
Nov 05, 2014 49.20 49.20 49.09 49.20 26,640 -0.02(-0.04%)
Nov 04, 2014 49.26 49.26 49.17 49.23 69,380 -0.03(-0.06%)
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.