California Muni Bond Ishares ETF (NY: CMF )

56.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 97.50 97.54 97.32 97.45 4,400 -0.10(-0.10%)
Jul 30, 2014 97.61 97.65 97.40 97.55 42,716 -0.13(-0.14%)
Jul 29, 2014 97.78 97.88 97.58 97.69 10,453 +0.05(+0.06%)
Jul 28, 2014 97.70 97.70 97.46 97.63 2,887 +0.04(+0.04%)
Jul 25, 2014 97.72 97.72 97.55 97.59 4,713 +0.21(+0.22%)
Jul 24, 2014 97.50 97.59 97.28 97.38 29,230 -0.19(-0.19%)
Jul 23, 2014 97.43 97.60 97.43 97.57 7,410 +0.22(+0.23%)
Jul 22, 2014 97.38 97.43 97.32 97.35 5,076 +0.16(+0.17%)
Jul 21, 2014 97.33 97.44 97.18 97.18 34,367 -0.05(-0.05%)
Jul 18, 2014 97.21 97.31 97.11 97.23 18,974 -0.02(-0.02%)
Jul 17, 2014 97.15 97.26 97.04 97.25 7,932 +0.24(+0.24%)
Jul 16, 2014 96.94 97.01 96.79 97.01 10,200 +0.22(+0.22%)
Jul 15, 2014 96.70 96.84 96.70 96.80 5,686 +0.23(+0.24%)
Jul 14, 2014 96.69 96.76 96.56 96.57 7,603 -0.18(-0.18%)
Jul 11, 2014 96.60 96.89 96.52 96.74 12,747 +0.12(+0.12%)
Jul 10, 2014 96.64 96.64 96.42 96.63 11,247 +0.03(+0.03%)
Jul 09, 2014 96.68 96.76 96.42 96.60 9,108 -0.08(-0.09%)
Jul 08, 2014 96.93 96.93 96.64 96.69 35,760 -0.11(-0.11%)
Jul 07, 2014 96.81 96.87 96.58 96.79 19,491 +0.01(+0.01%)
Jul 03, 2014 96.78 96.79 96.79 96.79 6,660 +0.12(+0.12%)
Jul 02, 2014 96.89 97.04 96.67 96.67 23,714 -0.20(-0.21%)
Jul 01, 2014 97.31 97.31 96.87 96.87 30,714 -0.33(-0.34%)
Jun 30, 2014 97.23 97.24 97.16 97.20 9,177 -0.01(-0.01%)
Jun 27, 2014 97.12 97.25 96.98 97.21 9,089 +0.16(+0.16%)
Jun 26, 2014 97.03 97.05 96.86 97.05 7,585 +0.18(+0.19%)
Jun 25, 2014 96.67 97.06 96.67 96.86 18,335 +0.00(+0.00%)
Jun 24, 2014 96.96 96.98 96.80 96.86 14,154 -0.05(-0.06%)
Jun 23, 2014 96.82 96.91 96.80 96.91 8,024 +0.09(+0.10%)
Jun 20, 2014 96.74 96.83 96.65 96.82 20,453 -0.04(-0.04%)
Jun 19, 2014 96.84 96.91 96.60 96.86 13,341 +0.03(+0.03%)
Jun 18, 2014 96.76 96.84 96.50 96.84 11,607 +0.16(+0.16%)
Jun 17, 2014 96.55 97.28 96.45 96.68 12,546 +0.08(+0.08%)
Jun 16, 2014 96.52 96.61 96.41 96.60 12,858 +0.07(+0.07%)
Jun 13, 2014 96.39 96.54 96.22 96.54 10,316 +0.01(+0.01%)
Jun 12, 2014 96.45 96.55 96.22 96.53 10,428 +0.06(+0.07%)
Jun 11, 2014 96.44 96.54 96.36 96.47 12,171 +0.08(+0.08%)
Jun 10, 2014 96.50 96.50 96.38 96.39 11,946 -0.16(-0.17%)
Jun 06, 2014 96.55 96.65 96.47 96.55 6,236 -0.03(-0.03%)
Jun 05, 2014 96.45 96.58 96.45 96.58 11,836 +0.03(+0.03%)
Jun 04, 2014 96.66 96.66 96.46 96.55 16,179 -0.03(-0.03%)
Jun 03, 2014 96.72 96.76 96.55 96.59 10,467 -0.05(-0.05%)
Jun 02, 2014 96.76 96.85 96.63 96.64 26,284 -0.24(-0.24%)
May 30, 2014 96.95 96.99 96.73 96.87 25,805 +0.00(+0.00%)
May 29, 2014 96.92 96.92 96.76 96.87 16,486 +0.05(+0.05%)
May 28, 2014 96.69 96.93 96.67 96.82 14,303 +0.24(+0.25%)
May 27, 2014 96.54 96.66 96.51 96.58 14,307 -0.09(-0.10%)
May 23, 2014 96.92 96.67 96.67 96.67 28,447 -0.16(-0.17%)
May 22, 2014 96.64 96.96 96.64 96.83 7,287 +0.20(+0.21%)
May 21, 2014 96.92 96.92 96.58 96.63 12,684 -0.40(-0.41%)
May 20, 2014 96.88 97.09 96.88 97.03 10,957 +0.05(+0.05%)
May 19, 2014 96.87 97.11 96.81 96.98 6,742 -0.04(-0.04%)
May 16, 2014 97.02 97.04 96.82 97.02 6,253 +0.07(+0.07%)
May 15, 2014 96.86 97.02 96.69 96.95 6,201 +0.12(+0.12%)
May 14, 2014 96.80 96.86 96.43 96.83 17,094 +0.26(+0.27%)
May 13, 2014 96.54 96.59 96.25 96.57 17,954 +0.08(+0.09%)
May 12, 2014 96.63 96.63 96.43 96.49 5,581 -0.02(-0.02%)
May 09, 2014 96.51 96.55 96.29 96.51 11,884 +0.18(+0.18%)
May 08, 2014 96.18 96.33 96.18 96.33 3,592 +0.22(+0.23%)
May 07, 2014 96.09 96.16 95.95 96.11 5,167 +0.00(+0.00%)
May 06, 2014 96.07 96.11 95.91 96.11 3,906 +0.14(+0.15%)
May 05, 2014 96.07 96.08 95.81 95.97 3,239 +0.02(+0.02%)
May 02, 2014 95.70 96.09 95.59 95.95 10,620 +0.30(+0.31%)
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.