California Muni Bond Ishares ETF (NY: CMF )

61.92 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 117.43 117.75 117.75 117.75 14,600 +0.34(+0.29%)
Dec 30, 2014 117.31 117.66 117.27 117.41 17,085 +0.23(+0.20%)
Dec 29, 2014 131.13 131.13 116.92 117.18 25,537 -22.17(-15.91%)
Dec 26, 2014 117.02 139.35 116.82 139.35 47,493 +22.29(+19.04%)
Dec 24, 2014 117.00 117.06 117.06 117.06 6,100 -0.19(-0.16%)
Dec 23, 2014 117.48 117.48 117.22 117.25 13,997 -0.22(-0.19%)
Dec 22, 2014 117.41 117.55 117.31 117.47 11,180 +0.21(+0.18%)
Dec 19, 2014 117.29 117.39 117.17 117.26 13,522 -0.10(-0.09%)
Dec 18, 2014 117.46 117.50 117.11 117.36 25,505 -0.03(-0.03%)
Dec 17, 2014 117.71 117.71 117.39 117.39 12,468 -0.36(-0.31%)
Dec 16, 2014 117.88 117.90 117.60 117.75 14,518 +0.16(+0.14%)
Dec 15, 2014 117.70 117.70 117.36 117.59 16,520 -0.11(-0.09%)
Dec 12, 2014 117.60 117.76 117.42 117.70 15,988 +0.28(+0.24%)
Dec 11, 2014 117.51 117.54 117.24 117.42 19,365 -0.21(-0.18%)
Dec 10, 2014 117.13 117.63 117.13 117.63 10,798 +0.37(+0.32%)
Dec 09, 2014 117.18 117.39 117.14 117.26 17,539 +0.27(+0.23%)
Dec 08, 2014 116.99 117.19 116.85 116.99 17,640 +0.11(+0.09%)
Dec 05, 2014 116.99 117.01 116.85 116.88 15,986 -0.10(-0.09%)
Dec 04, 2014 116.92 117.18 116.80 116.98 7,991 +0.00(+0.00%)
Dec 03, 2014 116.95 117.03 116.87 116.98 14,247 +0.17(+0.15%)
Dec 02, 2014 116.91 116.91 116.81 116.81 7,386 -0.11(-0.09%)
Dec 01, 2014 116.94 117.19 116.90 116.92 35,761 -0.31(-0.26%)
Nov 28, 2014 117.06 117.30 117.06 117.23 2,889 +0.16(+0.14%)
Nov 26, 2014 117.00 117.07 117.07 117.07 9,100 +0.08(+0.07%)
Nov 25, 2014 116.95 117.00 116.89 116.99 15,222 +0.08(+0.07%)
Nov 24, 2014 116.85 116.91 116.70 116.91 15,968 -0.02(-0.02%)
Nov 21, 2014 116.82 116.93 116.75 116.93 11,633 +0.12(+0.10%)
Nov 20, 2014 116.87 116.99 116.75 116.81 20,675 +0.15(+0.13%)
Nov 19, 2014 116.60 116.80 116.56 116.66 6,700 -0.14(-0.12%)
Nov 18, 2014 116.75 116.81 116.70 116.80 10,164 +0.12(+0.10%)
Nov 17, 2014 116.78 116.78 116.59 116.68 21,714 -0.12(-0.11%)
Nov 14, 2014 116.74 116.83 116.63 116.81 13,638 -0.06(-0.05%)
Nov 13, 2014 116.80 116.90 116.65 116.86 12,756 +0.11(+0.09%)
Nov 12, 2014 117.05 117.05 116.75 116.75 14,040 -0.06(-0.05%)
Nov 11, 2014 116.92 116.92 116.73 116.82 18,357 +0.10(+0.09%)
Nov 10, 2014 116.90 116.90 116.60 116.71 42,444 -0.17(-0.14%)
Nov 07, 2014 116.71 116.89 116.48 116.88 17,775 +0.25(+0.21%)
Nov 06, 2014 116.73 116.73 116.57 116.63 17,257 -0.23(-0.20%)
Nov 05, 2014 116.84 116.86 116.59 116.86 11,217 -0.05(-0.04%)
Nov 04, 2014 117.00 117.00 116.78 116.91 29,213 -0.07(-0.06%)
Nov 03, 2014 117.15 117.17 116.89 116.98 17,197 -0.49(-0.42%)
Oct 31, 2014 117.13 117.51 117.13 117.47 16,522 -0.03(-0.03%)
Oct 30, 2014 117.43 117.53 117.28 117.50 13,135 +0.07(+0.06%)
Oct 29, 2014 117.65 117.65 117.37 117.43 8,716 +0.02(+0.02%)
Oct 28, 2014 117.52 117.52 117.28 117.41 21,377 +0.06(+0.05%)
Oct 27, 2014 117.45 117.60 117.31 117.35 26,355 -0.12(-0.10%)
Oct 24, 2014 117.36 117.47 117.17 117.47 10,397 +0.06(+0.05%)
Oct 23, 2014 117.23 117.47 117.14 117.41 10,251 -0.02(-0.02%)
Oct 22, 2014 117.64 117.64 117.37 117.43 13,581 -0.17(-0.14%)
Oct 21, 2014 117.78 117.78 117.41 117.60 40,251 -0.33(-0.28%)
Oct 20, 2014 118.29 118.29 117.77 117.93 16,450 -0.31(-0.26%)
Oct 17, 2014 118.41 118.41 117.96 118.24 26,001 -0.06(-0.05%)
Oct 16, 2014 118.73 118.73 118.14 118.30 38,280 -0.22(-0.19%)
Oct 15, 2014 118.73 119.12 118.40 118.52 27,911 +0.26(+0.22%)
Oct 14, 2014 117.88 118.44 117.88 118.26 34,038 +0.31(+0.26%)
Oct 13, 2014 117.78 118.15 117.78 117.95 13,393 +0.20(+0.17%)
Oct 10, 2014 117.82 117.85 117.64 117.75 5,018 +0.11(+0.10%)
Oct 09, 2014 117.30 117.73 117.30 117.64 40,836 +0.23(+0.20%)
Oct 08, 2014 117.27 117.50 117.26 117.41 9,145 +0.16(+0.14%)
Oct 07, 2014 117.04 117.32 117.04 117.25 10,570 +0.19(+0.17%)
Oct 06, 2014 116.98 117.10 116.94 117.06 24,950 +0.06(+0.05%)
Oct 03, 2014 116.78 117.00 116.78 117.00 6,633 +0.03(+0.03%)
Oct 02, 2014 116.66 116.97 116.66 116.97 17,593 +0.09(+0.08%)
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.