California Muni Bond Ishares ETF (NY: CMF )

62.86 USD -0.09 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 118.55 118.55 118.49 118.51 25,670 +0.07(+0.06%)
Sep 28, 2017 118.46 118.48 118.36 118.44 25,193 -0.12(-0.10%)
Sep 27, 2017 118.65 118.74 118.49 118.56 29,970 -0.34(-0.29%)
Sep 26, 2017 118.83 118.91 118.83 118.90 14,241 -0.04(-0.03%)
Sep 25, 2017 118.86 118.96 118.86 118.94 11,107 +0.09(+0.08%)
Sep 22, 2017 118.75 118.87 118.75 118.85 14,053 +0.12(+0.10%)
Sep 21, 2017 118.86 118.86 118.71 118.73 26,118 +0.09(+0.08%)
Sep 20, 2017 118.97 118.97 118.45 118.64 49,353 -0.30(-0.25%)
Sep 19, 2017 118.97 118.97 118.86 118.94 21,759 -0.06(-0.05%)
Sep 18, 2017 118.94 119.00 118.82 119.00 22,827 +0.02(+0.02%)
Sep 15, 2017 119.00 119.01 118.92 118.98 13,390 -0.08(-0.07%)
Sep 14, 2017 118.96 119.08 118.96 119.06 20,630 +0.16(+0.13%)
Sep 13, 2017 119.10 119.14 118.89 118.90 20,780 -0.22(-0.18%)
Sep 12, 2017 119.26 119.26 119.12 119.12 22,342 -0.26(-0.22%)
Sep 11, 2017 119.33 119.39 119.27 119.38 17,940 -0.06(-0.05%)
Sep 08, 2017 119.36 119.46 119.36 119.44 10,750 -0.04(-0.03%)
Sep 07, 2017 119.37 119.50 119.37 119.48 25,762 +0.31(+0.26%)
Sep 06, 2017 119.25 119.34 119.15 119.17 55,418 -0.07(-0.06%)
Sep 05, 2017 119.10 119.24 119.10 119.24 33,767 +0.45(+0.38%)
Sep 01, 2017 119.04 119.04 118.79 118.79 54,137 -0.50(-0.42%)
Aug 31, 2017 119.27 119.30 119.25 119.29 28,730 +0.04(+0.03%)
Aug 30, 2017 119.27 119.27 119.20 119.25 14,329 +0.03(+0.03%)
Aug 29, 2017 119.22 119.32 119.20 119.22 11,596 +0.16(+0.13%)
Aug 28, 2017 119.00 119.14 119.00 119.06 11,944 +0.01(+0.01%)
Aug 25, 2017 119.08 119.08 119.05 119.05 8,899 +0.07(+0.06%)
Aug 24, 2017 118.96 119.09 118.96 118.98 30,144 -0.02(-0.01%)
Aug 23, 2017 119.00 119.07 118.96 119.00 22,476 +0.14(+0.11%)
Aug 22, 2017 118.81 118.96 118.81 118.86 12,820 +0.05(+0.04%)
Aug 21, 2017 118.95 118.95 118.78 118.81 21,961 -0.14(-0.12%)
Aug 18, 2017 118.84 118.95 118.81 118.95 16,023 +0.21(+0.18%)
Aug 17, 2017 118.81 118.89 118.72 118.74 34,881 -0.07(-0.06%)
Aug 16, 2017 118.65 118.81 118.65 118.81 26,856 +0.04(+0.03%)
Aug 15, 2017 118.70 118.83 118.70 118.77 21,953 -0.09(-0.08%)
Aug 14, 2017 118.87 118.97 118.86 118.86 15,282 -0.01(-0.01%)
Aug 11, 2017 118.87 118.91 118.85 118.87 23,936 -0.01(-0.01%)
Aug 10, 2017 118.83 118.89 118.79 118.88 30,632 +0.16(+0.13%)
Aug 09, 2017 118.81 118.84 118.72 118.72 24,403 +0.03(+0.03%)
Aug 08, 2017 118.66 118.69 118.58 118.69 18,131 -0.01(-0.01%)
Aug 07, 2017 118.64 118.71 118.60 118.70 24,631 +0.06(+0.05%)
Aug 04, 2017 118.57 118.64 118.53 118.64 21,988 -0.03(-0.03%)
Aug 03, 2017 118.50 118.67 118.50 118.67 14,853 +0.28(+0.24%)
Aug 02, 2017 118.34 118.44 118.30 118.39 22,521 +0.06(+0.05%)
Aug 01, 2017 118.18 118.37 118.15 118.33 20,869 -0.10(-0.08%)
Jul 31, 2017 118.41 118.48 118.40 118.43 12,665 +0.02(+0.02%)
Jul 28, 2017 118.46 118.52 118.40 118.41 11,721 -0.08(-0.07%)
Jul 27, 2017 118.50 118.55 118.44 118.49 29,628 -0.06(-0.05%)
Jul 26, 2017 118.49 118.57 118.33 118.55 19,112 +0.02(+0.02%)
Jul 25, 2017 118.37 118.54 118.37 118.53 31,647 +0.15(+0.13%)
Jul 24, 2017 118.54 118.60 118.13 118.38 78,063 -0.13(-0.11%)
Jul 21, 2017 118.37 118.62 118.37 118.51 23,960 +0.12(+0.10%)
Jul 20, 2017 118.31 118.50 118.29 118.39 26,818 +0.05(+0.04%)
Jul 19, 2017 118.20 118.37 118.15 118.34 39,214 +0.12(+0.10%)
Jul 18, 2017 118.19 118.22 118.07 118.22 13,860 +0.24(+0.20%)
Jul 17, 2017 117.84 118.00 117.82 117.98 9,892 +0.10(+0.08%)
Jul 14, 2017 117.91 117.94 117.79 117.88 20,812 +0.23(+0.20%)
Jul 13, 2017 117.56 117.65 117.51 117.65 23,324 -0.01(-0.01%)
Jul 12, 2017 117.55 117.73 117.54 117.66 18,962 +0.17(+0.14%)
Jul 11, 2017 117.43 117.50 117.36 117.49 20,119 +0.12(+0.10%)
Jul 10, 2017 117.31 117.45 117.31 117.37 17,211 -0.06(-0.05%)
Jul 07, 2017 117.01 117.45 117.00 117.43 28,775 +0.04(+0.03%)
Jul 06, 2017 117.29 117.41 117.29 117.39 13,297 -0.08(-0.07%)
Jul 05, 2017 117.49 117.57 117.41 117.47 18,020 -0.06(-0.05%)
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.