California Muni Bond Ishares ETF (NY: CMF )

57.65 -0.06 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.80 51.80 51.80 0 +0.04(+0.07%)
Mar 28, 2018 51.76 51.79 51.70 51.76 83,245 +0.05(+0.10%)
Mar 27, 2018 51.67 51.73 51.67 51.71 58,013 +0.10(+0.19%)
Mar 26, 2018 51.55 51.63 51.54 51.61 33,878 -0.08(-0.15%)
Mar 23, 2018 51.66 51.71 51.66 51.69 31,465 -0.01(-0.02%)
Mar 22, 2018 51.62 51.70 51.62 51.70 60,760 +0.14(+0.28%)
Mar 21, 2018 51.55 51.59 51.50 51.56 108,592 +0.00(+0.00%)
Mar 20, 2018 51.60 51.68 51.56 51.56 85,718 -0.07(-0.14%)
Mar 19, 2018 51.55 51.65 51.53 51.63 83,315 +0.04(+0.08%)
Mar 16, 2018 51.52 51.70 51.52 51.59 86,882 +0.04(+0.07%)
Mar 15, 2018 51.53 51.59 51.52 51.55 42,654 +0.03(+0.07%)
Mar 14, 2018 51.50 51.60 51.44 51.52 134,076 +0.04(+0.09%)
Mar 13, 2018 51.51 51.60 51.43 51.47 80,331 -0.01(-0.02%)
Mar 12, 2018 51.52 51.58 51.48 51.48 86,398 -0.04(-0.09%)
Mar 09, 2018 51.46 51.59 51.46 51.52 89,933 -0.08(-0.15%)
Mar 08, 2018 51.60 51.67 51.57 51.60 36,197 -0.11(-0.21%)
Mar 07, 2018 51.71 51.71 62,813 +0.08(+0.15%)
Mar 06, 2018 51.66 51.67 51.54 51.63 61,932 -0.05(-0.10%)
Mar 05, 2018 51.60 51.69 51.57 51.68 82,214 +0.12(+0.24%)
Mar 02, 2018 51.69 51.70 51.55 51.56 85,100 -0.15(-0.29%)
Mar 01, 2018 51.55 51.74 51.54 51.71 193,048 +0.15(+0.28%)
Feb 28, 2018 51.52 51.62 51.52 51.56 75,842 +0.03(+0.06%)
Feb 27, 2018 51.56 51.56 51.44 51.53 108,479 -0.03(-0.05%)
Feb 26, 2018 51.54 51.63 51.54 51.56 88,237 -0.02(-0.03%)
Feb 23, 2018 51.49 51.62 51.49 51.58 75,511 +0.15(+0.29%)
Feb 22, 2018 51.46 51.58 51.42 51.43 89,214 -0.10(-0.19%)
Feb 21, 2018 51.58 51.63 51.41 51.52 115,125 +0.09(+0.17%)
Feb 20, 2018 51.52 51.55 51.37 51.44 79,214 -0.07(-0.14%)
Feb 16, 2018 51.51 51.51 51.51 0 -0.03(-0.05%)
Feb 15, 2018 51.58 51.60 51.52 51.53 38,371 -0.01(-0.03%)
Feb 14, 2018 51.66 51.66 51.52 51.55 60,825 -0.14(-0.27%)
Feb 13, 2018 51.72 51.77 51.64 51.68 78,719 +0.04(+0.07%)
Feb 12, 2018 51.70 51.72 51.60 51.65 57,820 +0.07(+0.14%)
Feb 09, 2018 51.62 51.75 51.58 51.58 68,955 -0.09(-0.17%)
Feb 08, 2018 51.67 51.70 51.59 51.67 539,657 -0.02(-0.03%)
Feb 07, 2018 51.77 51.77 51.64 51.68 169,047 -0.04(-0.07%)
Feb 06, 2018 51.67 51.74 51.65 51.72 168,755 +0.13(+0.26%)
Feb 05, 2018 51.54 51.69 51.54 51.59 295,813 +0.02(+0.03%)
Feb 02, 2018 51.68 51.68 51.54 51.57 111,769 -0.13(-0.24%)
Feb 01, 2018 51.83 51.84 51.68 51.69 73,301 -0.28(-0.54%)
Jan 31, 2018 51.84 51.98 51.84 51.98 111,026 +0.13(+0.25%)
Jan 30, 2018 51.91 51.91 51.82 51.84 145,356 -0.09(-0.17%)
Jan 29, 2018 52.03 52.03 51.90 51.93 78,932 -0.12(-0.22%)
Jan 26, 2018 52.12 52.12 52.00 52.05 65,805 -0.09(-0.17%)
Jan 25, 2018 52.10 52.18 52.06 52.13 89,620 +0.07(+0.14%)
Jan 24, 2018 52.09 52.11 52.03 52.06 89,861 -0.04(-0.08%)
Jan 23, 2018 52.19 52.19 52.10 52.11 98,182 +0.04(+0.08%)
Jan 22, 2018 52.16 52.18 52.03 52.06 103,982 -0.02(-0.03%)
Jan 19, 2018 52.13 52.19 52.08 52.08 97,313 +0.00(+0.00%)
Jan 18, 2018 52.18 52.21 52.07 52.08 161,194 -0.05(-0.09%)
Jan 17, 2018 52.18 52.25 52.10 52.13 52,858 -0.03(-0.06%)
Jan 16, 2018 52.14 52.20 52.13 52.16 85,448 +0.03(+0.06%)
Jan 12, 2018 52.13 52.13 52.13 0 -0.03(-0.05%)
Jan 11, 2018 52.21 52.21 52.13 52.16 63,589 -0.00(-0.01%)
Jan 10, 2018 52.10 52.22 52.06 52.16 81,275 -0.04(-0.07%)
Jan 09, 2018 52.38 52.38 52.20 52.20 78,161 -0.16(-0.31%)
Jan 08, 2018 52.43 52.43 52.35 52.36 100,389 +0.01(+0.02%)
Jan 05, 2018 52.38 52.42 52.31 52.35 64,929 -0.04(-0.08%)
Jan 04, 2018 52.24 52.41 52.24 52.39 47,948 -0.05(-0.09%)
Jan 03, 2018 52.43 52.43 52.29 52.43 66,276 +0.10(+0.19%)
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.