California Muni Bond Ishares ETF (NY: CMF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 101.46 101.46 100.98 100.98 51,447 -0.55(-0.54%)
Nov 29, 2016 101.67 101.72 101.51 101.53 52,886 -0.09(-0.09%)
Nov 28, 2016 101.85 102.02 101.61 101.61 33,396 -0.31(-0.30%)
Nov 25, 2016 101.90 102.01 101.90 101.92 11,648 +0.03(+0.03%)
Nov 23, 2016 101.89 101.89 101.89 0 -0.18(-0.18%)
Nov 22, 2016 102.29 102.29 102.00 102.08 52,621 -0.13(-0.13%)
Nov 21, 2016 102.14 102.34 102.00 102.21 96,854 -0.06(-0.06%)
Nov 18, 2016 101.83 102.34 101.83 102.27 84,517 +0.68(+0.67%)
Nov 17, 2016 102.16 102.18 101.57 101.59 111,292 -0.57(-0.56%)
Nov 16, 2016 102.46 102.47 102.13 102.16 112,418 -0.45(-0.44%)
Nov 15, 2016 102.32 102.84 102.28 102.61 84,335 +0.58(+0.57%)
Nov 14, 2016 103.23 103.31 101.96 102.02 235,860 -1.41(-1.36%)
Nov 11, 2016 103.96 104.07 103.43 103.43 55,746 -0.47(-0.46%)
Nov 10, 2016 104.35 104.35 103.86 103.90 226,726 -0.75(-0.71%)
Nov 09, 2016 105.04 105.04 104.49 104.65 54,080 -0.89(-0.84%)
Nov 08, 2016 105.62 105.62 105.42 105.54 29,559 -0.24(-0.23%)
Nov 07, 2016 105.37 105.60 105.37 105.78 55,767 +0.16(+0.15%)
Nov 04, 2016 105.62 105.67 105.60 105.62 29,202 +0.06(+0.06%)
Nov 03, 2016 105.56 105.66 105.48 105.56 23,151 -0.00(-0.00%)
Nov 02, 2016 105.58 105.70 105.38 105.56 32,574 +0.22(+0.21%)
Nov 01, 2016 105.44 105.49 105.33 105.34 17,202 -0.16(-0.15%)
Oct 31, 2016 105.42 105.51 105.30 105.50 28,724 +0.14(+0.14%)
Oct 28, 2016 105.24 105.44 105.22 105.36 65,331 +0.13(+0.12%)
Oct 27, 2016 105.29 105.30 105.20 105.23 21,951 -0.21(-0.20%)
Oct 26, 2016 105.32 105.47 105.32 105.44 24,174 -0.04(-0.04%)
Oct 25, 2016 105.42 105.50 105.38 105.48 26,713 +0.09(+0.08%)
Oct 24, 2016 105.52 105.52 105.32 105.40 38,437 -0.11(-0.10%)
Oct 21, 2016 105.56 105.58 105.47 105.50 43,676 -0.03(-0.03%)
Oct 20, 2016 105.43 105.53 105.37 105.53 28,197 +0.14(+0.13%)
Oct 19, 2016 105.25 105.39 105.25 105.39 30,052 +0.09(+0.08%)
Oct 18, 2016 105.23 105.37 105.20 105.30 43,826 -0.02(-0.01%)
Oct 17, 2016 105.24 105.48 105.23 105.31 49,401 +0.04(+0.04%)
Oct 14, 2016 105.53 105.53 105.27 105.27 33,342 -0.33(-0.31%)
Oct 13, 2016 105.58 105.60 105.49 105.60 46,025 +0.11(+0.11%)
Oct 12, 2016 105.51 105.55 105.48 105.48 29,207 -0.20(-0.19%)
Oct 11, 2016 105.73 105.75 105.65 105.69 32,700 -0.13(-0.12%)
Oct 10, 2016 105.78 105.82 105.72 105.82 11,998 -0.02(-0.02%)
Oct 07, 2016 105.80 105.95 105.75 105.84 16,398 +0.00(+0.00%)
Oct 06, 2016 105.89 105.89 105.75 105.84 131,470 -0.04(-0.04%)
Oct 05, 2016 106.04 106.24 105.79 105.88 71,640 -0.48(-0.45%)
Oct 04, 2016 106.39 106.43 106.27 106.36 22,589 -0.02(-0.02%)
Oct 03, 2016 106.52 106.56 106.31 106.38 32,703 -0.13(-0.13%)
Sep 30, 2016 106.50 106.61 106.45 106.51 25,010 -0.11(-0.11%)
Sep 29, 2016 106.51 106.68 106.51 106.63 22,282 -0.01(-0.01%)
Sep 28, 2016 106.54 106.69 106.54 106.64 42,177 -0.03(-0.03%)
Sep 27, 2016 106.56 106.80 106.50 106.67 27,856 +0.16(+0.15%)
Sep 26, 2016 106.49 106.57 106.48 106.50 22,121 -0.00(-0.00%)
Sep 23, 2016 106.47 106.59 106.39 106.51 47,032 +0.04(+0.04%)
Sep 22, 2016 106.42 106.51 106.34 106.47 28,237 +0.08(+0.07%)
Sep 21, 2016 106.29 106.47 106.29 106.39 17,570 -0.01(-0.01%)
Sep 20, 2016 106.42 106.46 106.40 106.40 20,968 -0.00(-0.00%)
Sep 19, 2016 106.44 106.45 106.39 106.40 31,323 -0.04(-0.04%)
Sep 16, 2016 106.49 106.50 106.40 106.44 45,624 +0.01(+0.01%)
Sep 15, 2016 106.45 106.50 106.41 106.43 81,410 -0.05(-0.05%)
Sep 14, 2016 106.56 106.56 106.42 106.49 47,375 +0.01(+0.01%)
Sep 13, 2016 106.67 106.69 106.39 106.48 45,639 -0.19(-0.17%)
Sep 12, 2016 106.80 106.80 106.66 106.66 62,862 -0.14(-0.13%)
Sep 09, 2016 106.89 106.94 106.78 106.80 48,560 -0.17(-0.16%)
Sep 08, 2016 107.04 107.04 106.94 106.97 50,264 -0.07(-0.07%)
Sep 07, 2016 107.11 107.11 106.97 107.04 39,227 -0.08(-0.07%)
Sep 06, 2016 107.09 107.18 107.07 107.12 68,452 +0.04(+0.04%)
Sep 02, 2016 107.11 107.08 107.08 107.08 25,041 -0.06(-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.