California Muni Bond Ishares ETF (NY: CMF )

62.93 USD -0.03 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 119.25 119.35 119.11 119.34 25,394 +0.16(+0.14%)
Oct 28, 2016 119.04 119.27 119.02 119.18 57,757 +0.15(+0.12%)
Oct 27, 2016 119.10 119.11 119.00 119.03 19,406 -0.24(-0.20%)
Oct 26, 2016 119.13 119.30 119.13 119.27 21,372 -0.05(-0.04%)
Oct 25, 2016 119.25 119.34 119.20 119.32 23,616 +0.10(+0.08%)
Oct 24, 2016 119.36 119.36 119.14 119.22 33,981 -0.12(-0.10%)
Oct 21, 2016 119.40 119.43 119.30 119.34 38,612 -0.03(-0.03%)
Oct 20, 2016 119.26 119.37 119.19 119.37 24,928 +0.16(+0.13%)
Oct 19, 2016 119.05 119.21 119.05 119.21 26,568 +0.10(+0.08%)
Oct 18, 2016 119.03 119.19 119.00 119.11 38,745 -0.02(-0.01%)
Oct 17, 2016 119.04 119.31 119.03 119.13 43,674 +0.05(+0.04%)
Oct 14, 2016 119.37 119.37 119.08 119.08 29,477 -0.37(-0.31%)
Oct 13, 2016 119.43 119.45 119.33 119.45 40,689 +0.13(+0.11%)
Oct 12, 2016 119.35 119.39 119.31 119.32 25,821 -0.23(-0.19%)
Oct 11, 2016 119.60 119.62 119.51 119.55 28,909 -0.15(-0.13%)
Oct 10, 2016 119.65 119.70 119.59 119.70 10,607 -0.02(-0.02%)
Oct 07, 2016 119.67 119.85 119.62 119.72 14,497 +0.00(+0.00%)
Oct 06, 2016 119.78 119.78 119.62 119.72 116,227 -0.05(-0.04%)
Oct 05, 2016 119.95 120.17 119.66 119.77 63,334 -0.54(-0.45%)
Oct 04, 2016 120.34 120.39 120.21 120.31 19,970 -0.02(-0.02%)
Oct 03, 2016 120.49 120.54 120.25 120.33 28,912 -0.36(-0.30%)
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%)
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.