California Muni Bond Ishares ETF (NY: CMF )

57.47 -0.16 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 107.31 107.34 107.30 107.33 31,930 +0.04(+0.03%)
Aug 30, 2017 107.31 107.31 107.25 107.30 15,925 +0.03(+0.03%)
Aug 29, 2017 107.27 107.36 107.25 107.27 12,887 +0.14(+0.13%)
Aug 28, 2017 107.07 107.20 107.07 107.12 13,274 +0.01(+0.01%)
Aug 25, 2017 107.14 107.14 107.12 107.11 9,890 +0.06(+0.06%)
Aug 24, 2017 107.03 107.15 107.03 107.05 33,502 -0.01(-0.01%)
Aug 23, 2017 107.07 107.13 107.03 107.07 24,980 +0.12(+0.11%)
Aug 22, 2017 106.90 107.03 106.90 106.94 14,248 +0.04(+0.04%)
Aug 21, 2017 107.03 107.03 106.87 106.90 24,407 -0.13(-0.12%)
Aug 18, 2017 106.93 107.03 106.90 107.03 17,808 +0.19(+0.18%)
Aug 17, 2017 106.90 106.97 106.82 106.84 38,767 -0.06(-0.06%)
Aug 16, 2017 106.76 106.90 106.76 106.90 29,848 +0.04(+0.03%)
Aug 15, 2017 106.80 106.92 106.80 106.86 24,398 -0.08(-0.08%)
Aug 14, 2017 106.95 107.04 106.94 106.94 16,984 -0.01(-0.01%)
Aug 11, 2017 106.95 106.99 106.93 106.95 26,602 -0.01(-0.01%)
Aug 10, 2017 106.92 106.97 106.88 106.96 34,044 +0.14(+0.13%)
Aug 09, 2017 106.90 106.93 106.82 106.82 27,121 +0.03(+0.03%)
Aug 08, 2017 106.77 106.79 106.69 106.79 20,151 -0.01(-0.01%)
Aug 07, 2017 106.75 106.81 106.71 106.80 27,375 +0.05(+0.05%)
Aug 04, 2017 106.68 106.75 106.64 106.75 24,437 -0.03(-0.03%)
Aug 03, 2017 106.62 106.77 106.62 106.77 16,507 +0.25(+0.24%)
Aug 02, 2017 106.48 106.57 106.44 106.52 25,030 +0.05(+0.05%)
Aug 01, 2017 106.33 106.50 106.31 106.47 23,194 +0.09(+0.09%)
Jul 31, 2017 106.36 106.42 106.35 106.38 14,100 +0.02(+0.02%)
Jul 28, 2017 106.40 106.46 106.35 106.36 13,049 -0.07(-0.07%)
Jul 27, 2017 106.44 106.48 106.38 106.43 32,985 -0.05(-0.05%)
Jul 26, 2017 106.43 106.50 106.28 106.48 21,277 +0.02(+0.02%)
Jul 25, 2017 106.32 106.47 106.32 106.47 35,233 +0.14(+0.13%)
Jul 24, 2017 106.47 106.53 106.11 106.33 86,909 -0.12(-0.11%)
Jul 21, 2017 106.32 106.55 106.32 106.45 26,675 +0.11(+0.10%)
Jul 20, 2017 106.27 106.44 106.25 106.34 29,857 +0.05(+0.04%)
Jul 19, 2017 106.17 106.32 106.12 106.29 43,657 +0.11(+0.10%)
Jul 18, 2017 106.16 106.19 106.05 106.19 15,430 +0.22(+0.20%)
Jul 17, 2017 105.84 105.98 105.83 105.97 11,012 +0.09(+0.09%)
Jul 14, 2017 105.91 105.94 105.80 105.88 23,170 +0.21(+0.19%)
Jul 13, 2017 105.59 105.67 105.55 105.67 25,967 -0.01(-0.01%)
Jul 12, 2017 105.58 105.75 105.58 105.68 21,110 +0.15(+0.14%)
Jul 11, 2017 105.48 105.54 105.41 105.53 22,398 +0.11(+0.10%)
Jul 10, 2017 105.37 105.49 105.37 105.42 19,161 -0.05(-0.05%)
Jul 07, 2017 105.10 105.50 105.09 105.48 32,035 +0.04(+0.03%)
Jul 06, 2017 105.35 105.46 105.35 105.44 14,803 -0.07(-0.07%)
Jul 05, 2017 105.53 105.60 105.46 105.51 20,062 -0.05(-0.05%)
Jul 03, 2017 105.62 105.67 105.52 105.57 16,808 +0.05(+0.04%)
Jun 30, 2017 105.56 105.58 105.51 105.52 11,649 +0.07(+0.07%)
Jun 29, 2017 105.75 105.77 105.45 105.45 42,754 -0.46(-0.43%)
Jun 28, 2017 106.01 106.01 105.86 105.91 17,735 -0.10(-0.09%)
Jun 27, 2017 106.09 106.10 106.01 106.01 109,919 -0.22(-0.20%)
Jun 26, 2017 106.20 106.23 106.13 106.22 19,661 +0.17(+0.16%)
Jun 23, 2017 106.09 106.14 106.02 106.05 31,747 -0.14(-0.14%)
Jun 22, 2017 106.19 106.21 106.02 106.19 24,970 +0.11(+0.10%)
Jun 21, 2017 106.06 106.19 106.03 106.09 20,627 -0.03(-0.03%)
Jun 20, 2017 106.08 106.16 106.08 106.11 15,002 +0.03(+0.03%)
Jun 19, 2017 106.05 106.11 106.04 106.09 26,216 +0.01(+0.01%)
Jun 16, 2017 106.05 106.12 106.03 106.07 17,059 -0.00(-0.00%)
Jun 15, 2017 106.05 106.14 106.00 106.08 53,853 -0.13(-0.12%)
Jun 14, 2017 106.19 106.20 106.09 106.20 39,274 +0.22(+0.20%)
Jun 13, 2017 105.92 106.01 105.90 105.99 89,507 -0.04(-0.04%)
Jun 12, 2017 105.90 106.18 105.89 106.03 40,615 -0.03(-0.03%)
Jun 09, 2017 106.06 106.08 105.98 106.06 13,637 -0.05(-0.05%)
Jun 08, 2017 106.21 106.22 106.10 106.11 48,175 -0.03(-0.03%)
Jun 07, 2017 106.25 106.29 106.02 106.14 63,940 -0.12(-0.11%)
Jun 06, 2017 106.28 106.61 106.20 106.26 25,251 +0.16(+0.15%)
Jun 05, 2017 106.08 106.26 106.00 106.09 16,138 -0.04(-0.03%)
Jun 02, 2017 106.01 106.22 106.01 106.13 54,561 +0.24(+0.23%)
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.