California Muni Bond Ishares ETF (NY: CMF )

57.65 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 50.56 50.56 50.45 50.54 88,281 +0.09(+0.18%)
Jan 28, 2016 50.50 50.50 50.36 50.45 62,486 -0.01(-0.03%)
Jan 27, 2016 50.51 50.51 50.40 50.46 72,920 +0.09(+0.18%)
Jan 26, 2016 50.50 50.50 50.37 50.37 55,137 -0.11(-0.23%)
Jan 25, 2016 50.50 50.50 50.47 50.49 27,388 +0.02(+0.03%)
Jan 22, 2016 50.55 50.58 50.41 50.47 63,666 -0.10(-0.19%)
Jan 21, 2016 50.65 50.65 50.47 50.57 92,583 -0.04(-0.08%)
Jan 20, 2016 50.58 50.63 50.53 50.61 120,514 +0.14(+0.28%)
Jan 19, 2016 50.46 50.50 50.41 50.47 70,899 -0.06(-0.13%)
Jan 15, 2016 50.49 50.53 50.53 50.53 55,696 +0.15(+0.31%)
Jan 14, 2016 50.44 50.44 50.33 50.38 39,412 -0.04(-0.08%)
Jan 13, 2016 50.40 50.42 50.36 50.42 105,481 +0.02(+0.03%)
Jan 12, 2016 50.38 50.45 50.33 50.40 52,635 +0.01(+0.03%)
Jan 11, 2016 50.44 50.44 50.38 50.39 40,193 -0.07(-0.14%)
Jan 08, 2016 50.47 50.49 50.39 50.46 48,633 +0.02(+0.04%)
Jan 07, 2016 50.47 50.49 50.40 50.44 122,657 -0.03(-0.06%)
Jan 06, 2016 50.34 50.47 50.31 50.47 89,803 +0.24(+0.47%)
Jan 05, 2016 50.19 50.23 50.16 50.23 43,757 +0.05(+0.11%)
Jan 04, 2016 50.19 50.21 50.14 50.18 40,240 +0.11(+0.23%)
Dec 31, 2015 49.99 50.06 50.06 50.06 26,904 +0.00(+0.00%)
Dec 30, 2015 50.06 50.08 50.03 50.06 35,256 -0.00(-0.00%)
Dec 29, 2015 49.96 50.10 49.96 50.07 42,652 +0.03(+0.06%)
Dec 28, 2015 50.04 50.07 50.00 50.03 24,877 -0.04(-0.08%)
Dec 24, 2015 50.03 50.07 50.07 50.07 19,824 +0.05(+0.09%)
Dec 23, 2015 49.99 50.04 49.99 50.03 24,555 +0.07(+0.14%)
Dec 22, 2015 49.99 50.06 49.90 49.96 99,854 -0.04(-0.08%)
Dec 21, 2015 50.03 50.04 49.97 50.00 56,025 +0.01(+0.02%)
Dec 18, 2015 49.94 50.04 49.92 49.99 58,978 +0.08(+0.15%)
Dec 17, 2015 49.86 49.98 49.79 49.92 179,320 +0.25(+0.49%)
Dec 16, 2015 49.78 49.79 49.64 49.67 35,603 -0.13(-0.25%)
Dec 15, 2015 49.88 49.88 49.76 49.80 34,782 +0.02(+0.05%)
Dec 14, 2015 49.92 49.93 49.73 49.77 67,131 -0.15(-0.30%)
Dec 11, 2015 49.86 49.95 49.86 49.92 29,783 +0.14(+0.28%)
Dec 10, 2015 49.84 49.84 49.73 49.78 15,634 +0.03(+0.07%)
Dec 09, 2015 49.80 49.86 49.72 49.75 39,019 -0.06(-0.13%)
Dec 08, 2015 49.77 49.86 49.71 49.81 42,157 +0.11(+0.21%)
Dec 07, 2015 49.69 49.77 49.67 49.70 48,931 -0.05(-0.11%)
Dec 04, 2015 49.66 49.77 49.66 49.76 57,392 +0.00(+0.00%)
Dec 03, 2015 49.77 49.77 49.65 49.76 42,959 +0.00(+0.01%)
Dec 02, 2015 49.77 49.77 49.74 49.76 64,627 +0.03(+0.06%)
Dec 01, 2015 49.70 49.77 49.70 49.73 42,410 +0.09(+0.18%)
Nov 30, 2015 49.67 49.67 49.61 49.64 27,334 -0.03(-0.06%)
Nov 27, 2015 49.60 49.67 49.60 49.67 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 56,810 +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 42,370 +0.09(+0.19%)
Nov 18, 2015 49.37 49.47 49.37 49.45 29,324 +0.08(+0.16%)
Nov 17, 2015 49.31 49.42 49.27 49.37 92,705 +0.08(+0.17%)
Nov 16, 2015 49.34 49.34 49.23 49.28 16,204 +0.00(+0.01%)
Nov 13, 2015 49.19 49.33 49.19 49.28 57,528 +0.09(+0.18%)
Nov 12, 2015 49.19 49.29 49.10 49.19 123,005 +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 43,472 +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 49.18 49.18 69,231 -0.14(-0.28%)
Nov 05, 2015 49.40 49.40 49.29 49.32 63,425 -0.08(-0.15%)
Nov 04, 2015 49.33 49.43 49.33 49.40 45,218 +0.09(+0.18%)
Nov 03, 2015 49.40 49.41 49.30 49.31 45,500 -0.08(-0.16%)
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.