California Muni Bond Ishares ETF (NY: CMF )

62.24 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 120.11 120.19 119.98 120.19 15,743 +0.01(+0.01%)
Apr 28, 2016 120.28 120.28 119.93 120.18 33,079 +0.17(+0.14%)
Apr 27, 2016 119.92 120.02 119.80 120.01 13,647 +0.19(+0.16%)
Apr 26, 2016 119.78 120.03 119.76 119.82 26,822 -0.06(-0.05%)
Apr 25, 2016 119.90 119.91 119.80 119.87 17,427 -0.09(-0.08%)
Apr 22, 2016 119.99 119.99 119.84 119.96 12,960 -0.03(-0.02%)
Apr 21, 2016 120.12 120.12 119.95 119.99 13,648 -0.10(-0.09%)
Apr 20, 2016 120.27 120.27 120.04 120.09 11,414 -0.03(-0.02%)
Apr 19, 2016 120.14 120.15 120.02 120.12 10,214 -0.06(-0.05%)
Apr 18, 2016 120.11 120.18 120.05 120.18 23,234 +0.06(+0.05%)
Apr 15, 2016 120.10 120.14 120.05 120.12 13,572 +0.04(+0.04%)
Apr 14, 2016 119.99 120.10 119.97 120.08 10,072 -0.03(-0.03%)
Apr 13, 2016 120.02 120.13 119.96 120.11 26,353 +0.11(+0.09%)
Apr 12, 2016 120.01 120.03 119.94 120.00 16,990 +0.00(+0.00%)
Apr 11, 2016 120.11 120.11 119.95 120.00 21,366 -0.09(-0.08%)
Apr 08, 2016 120.09 120.10 119.94 120.09 9,805 +0.10(+0.09%)
Apr 07, 2016 120.01 120.05 119.75 119.99 28,471 +0.27(+0.23%)
Apr 06, 2016 119.67 119.74 119.57 119.72 31,677 +0.13(+0.11%)
Apr 05, 2016 119.66 119.67 119.45 119.59 9,517 +0.26(+0.22%)
Apr 04, 2016 119.46 119.46 119.28 119.33 11,889 +0.03(+0.03%)
Apr 01, 2016 119.25 119.38 119.09 119.30 39,269 +0.00(+0.00%)
Mar 31, 2016 119.25 119.48 119.25 119.30 30,079 +0.09(+0.08%)
Mar 30, 2016 119.19 119.27 119.05 119.21 38,060 +0.01(+0.01%)
Mar 29, 2016 119.19 119.20 119.05 119.20 22,832 +0.22(+0.18%)
Mar 28, 2016 119.11 119.15 118.90 118.98 28,273 -0.06(-0.05%)
Mar 24, 2016 118.94 119.04 119.04 119.04 30,700 +0.11(+0.09%)
Mar 23, 2016 118.72 118.94 118.72 118.93 23,355 +0.33(+0.28%)
Mar 22, 2016 118.86 118.97 118.60 118.60 26,497 -0.18(-0.15%)
Mar 21, 2016 118.75 118.78 118.68 118.78 24,490 +0.02(+0.02%)
Mar 18, 2016 118.74 118.78 118.61 118.76 9,795 +0.16(+0.13%)
Mar 17, 2016 118.45 118.74 118.45 118.60 16,188 -0.01(-0.01%)
Mar 16, 2016 118.48 118.63 118.34 118.61 27,704 +0.24(+0.20%)
Mar 15, 2016 118.49 118.49 118.36 118.37 16,049 -0.13(-0.11%)
Mar 14, 2016 118.66 118.66 118.37 118.50 44,608 +0.02(+0.02%)
Mar 11, 2016 118.67 118.67 118.42 118.48 29,495 +0.00(+0.00%)
Mar 10, 2016 118.51 118.55 118.45 118.48 38,966 -0.06(-0.05%)
Mar 09, 2016 118.32 118.54 118.32 118.54 24,910 +0.10(+0.08%)
Mar 08, 2016 118.44 118.49 118.30 118.44 23,975 +0.24(+0.20%)
Mar 07, 2016 118.19 118.25 118.07 118.20 15,715 -0.10(-0.08%)
Mar 04, 2016 118.51 118.58 118.21 118.30 39,679 -0.23(-0.19%)
Mar 03, 2016 118.46 118.61 118.46 118.53 17,597 +0.03(+0.03%)
Mar 02, 2016 118.75 118.75 118.32 118.50 25,851 -0.15(-0.12%)
Mar 01, 2016 118.80 119.03 118.64 118.65 32,356 -0.41(-0.35%)
Feb 29, 2016 119.00 119.07 118.95 119.06 10,497 +0.08(+0.07%)
Feb 26, 2016 119.00 119.08 118.92 118.98 33,289 -0.21(-0.18%)
Feb 25, 2016 119.11 119.23 119.08 119.19 23,489 +0.07(+0.06%)
Feb 24, 2016 119.27 119.27 119.05 119.12 40,108 +0.05(+0.04%)
Feb 23, 2016 119.13 119.27 119.07 119.07 34,255 -0.23(-0.19%)
Feb 22, 2016 119.32 119.33 119.15 119.30 12,101 -0.05(-0.04%)
Feb 19, 2016 119.36 119.36 119.13 119.35 12,842 -0.16(-0.13%)
Feb 18, 2016 119.25 119.51 119.11 119.51 26,774 +0.16(+0.13%)
Feb 17, 2016 119.17 119.41 119.17 119.35 56,202 -0.23(-0.19%)
Feb 16, 2016 119.40 119.59 119.40 119.58 29,510 -0.05(-0.04%)
Feb 12, 2016 119.79 119.63 119.63 119.63 19,100 -0.28(-0.23%)
Feb 11, 2016 119.98 120.06 119.76 119.91 28,653 +0.29(+0.24%)
Feb 10, 2016 119.59 119.65 119.43 119.62 23,695 +0.02(+0.02%)
Feb 09, 2016 119.70 119.70 119.42 119.60 19,328 +0.02(+0.02%)
Feb 08, 2016 119.32 119.59 119.32 119.58 31,322 +0.25(+0.21%)
Feb 05, 2016 119.35 119.38 119.18 119.33 11,452 +0.05(+0.04%)
Feb 04, 2016 119.35 119.36 119.10 119.28 22,251 +0.00(+0.00%)
Feb 03, 2016 119.32 119.45 119.08 119.28 29,901 +0.04(+0.04%)
Feb 02, 2016 119.26 119.27 118.94 119.24 20,374 +0.17(+0.14%)
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.