California Muni Bond Ishares ETF (NY: CMF )

57.54 +0.06 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 49.67 49.67 49.61 49.63 27,334 -0.03(-0.06%)
Nov 27, 2015 49.60 49.66 49.60 49.66 2,101 +0.03(+0.05%)
Nov 25, 2015 49.64 49.64 49.64 49.64 34,120 -0.01(-0.03%)
Nov 24, 2015 49.69 49.69 49.56 49.65 39,724 -0.04(-0.08%)
Nov 23, 2015 49.60 49.69 49.52 49.69 56,811 +0.12(+0.25%)
Nov 20, 2015 49.59 49.61 49.48 49.57 29,805 +0.03(+0.06%)
Nov 19, 2015 49.42 49.59 49.42 49.54 42,371 +0.09(+0.19%)
Nov 18, 2015 49.36 49.47 49.36 49.45 29,324 +0.08(+0.16%)
Nov 17, 2015 49.31 49.42 49.27 49.36 92,706 +0.08(+0.17%)
Nov 16, 2015 49.34 49.34 49.23 49.28 16,205 +0.00(+0.01%)
Nov 13, 2015 49.19 49.33 49.19 49.28 57,529 +0.09(+0.18%)
Nov 12, 2015 49.19 49.29 49.10 49.19 123,008 +0.11(+0.21%)
Nov 11, 2015 49.11 49.18 49.07 49.08 25,386 -0.05(-0.10%)
Nov 10, 2015 49.14 49.19 49.12 49.13 43,473 +0.02(+0.03%)
Nov 09, 2015 49.19 49.21 49.12 49.12 13,335 -0.06(-0.13%)
Nov 06, 2015 49.30 49.30 49.17 49.18 69,232 -0.14(-0.28%)
Nov 05, 2015 49.40 49.40 49.29 49.32 63,426 -0.08(-0.15%)
Nov 04, 2015 49.33 49.43 49.33 49.39 45,219 +0.09(+0.18%)
Nov 03, 2015 49.40 49.41 49.30 49.31 45,501 -0.08(-0.16%)
Nov 02, 2015 49.36 49.39 49.30 49.39 19,382 -0.06(-0.12%)
Oct 30, 2015 49.41 49.44 49.35 49.44 27,531 +0.08(+0.17%)
Oct 29, 2015 49.46 49.46 49.30 49.36 68,844 +0.00(+0.01%)
Oct 28, 2015 49.48 49.48 49.32 49.36 21,270 -0.06(-0.13%)
Oct 27, 2015 49.45 49.45 49.36 49.42 33,150 +0.01(+0.01%)
Oct 26, 2015 49.35 49.44 49.35 49.41 27,106 +0.07(+0.14%)
Oct 23, 2015 49.37 49.38 49.31 49.34 25,275 -0.05(-0.11%)
Oct 22, 2015 49.44 49.44 49.31 49.40 39,390 -0.04(-0.08%)
Oct 21, 2015 49.43 49.48 49.39 49.44 56,284 +0.08(+0.16%)
Oct 20, 2015 49.36 49.36 49.28 49.36 36,332 -0.03(-0.07%)
Oct 19, 2015 49.40 49.41 49.32 49.39 35,973 -0.00(-0.01%)
Oct 16, 2015 49.45 49.46 49.36 49.39 31,911 +0.04(+0.08%)
Oct 15, 2015 49.43 49.45 49.34 49.36 31,294 -0.11(-0.23%)
Oct 14, 2015 49.35 49.49 49.35 49.47 14,000 +0.11(+0.22%)
Oct 13, 2015 49.44 49.44 49.26 49.36 15,937 -0.09(-0.18%)
Oct 12, 2015 49.34 49.48 49.30 49.45 73,060 +0.13(+0.27%)
Oct 09, 2015 49.35 49.41 49.31 49.31 24,634 -0.01(-0.03%)
Oct 08, 2015 49.46 49.46 49.32 49.33 37,044 -0.05(-0.09%)
Oct 07, 2015 49.35 49.44 49.26 49.37 172,240 -0.09(-0.19%)
Oct 06, 2015 49.36 49.49 49.32 49.47 61,075 +0.19(+0.38%)
Oct 05, 2015 49.40 49.41 49.28 49.28 36,455 -0.16(-0.32%)
Oct 02, 2015 49.48 49.49 49.36 49.44 10,650 +0.15(+0.30%)
Oct 01, 2015 49.34 49.38 49.23 49.29 23,198 -0.04(-0.07%)
Sep 30, 2015 49.30 49.33 49.18 49.33 18,527 -0.01(-0.03%)
Sep 29, 2015 49.18 49.35 49.18 49.34 39,482 +0.07(+0.14%)
Sep 28, 2015 49.14 49.27 49.14 49.27 34,126 +0.11(+0.21%)
Sep 25, 2015 49.04 49.17 49.04 49.17 28,599 +0.04(+0.08%)
Sep 24, 2015 49.17 49.17 49.08 49.12 20,649 +0.08(+0.16%)
Sep 23, 2015 49.08 49.08 48.99 49.05 13,678 -0.04(-0.08%)
Sep 22, 2015 49.05 49.13 49.00 49.09 48,004 +0.23(+0.47%)
Sep 21, 2015 48.93 48.94 48.85 48.85 20,133 -0.09(-0.18%)
Sep 18, 2015 48.92 49.01 48.88 48.94 34,844 +0.08(+0.17%)
Sep 17, 2015 48.78 48.90 48.70 48.86 23,976 +0.19(+0.39%)
Sep 16, 2015 48.63 48.71 48.61 48.67 67,952 +0.08(+0.17%)
Sep 15, 2015 48.78 48.78 48.59 48.59 70,779 -0.21(-0.42%)
Sep 14, 2015 48.79 48.80 48.75 48.79 19,462 +0.02(+0.03%)
Sep 11, 2015 48.75 48.85 48.75 48.77 12,591 +0.04(+0.09%)
Sep 10, 2015 48.76 48.82 48.72 48.73 57,576 -0.11(-0.22%)
Sep 09, 2015 48.77 48.87 48.73 48.84 24,851 +0.08(+0.16%)
Sep 08, 2015 48.83 48.85 48.72 48.76 68,947 -0.12(-0.25%)
Sep 04, 2015 48.91 48.88 48.88 48.88 14,275 +0.03(+0.05%)
Sep 03, 2015 48.82 48.99 48.81 48.85 50,469 +0.04(+0.08%)
Sep 02, 2015 48.84 48.89 48.79 48.82 31,789 -0.15(-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.