California Muni Bond Ishares ETF (NY: CMF )

58.06 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 51.39 51.43 51.32 51.42 58,932 +0.07(+0.14%)
Oct 28, 2016 51.29 51.39 51.29 51.35 134,037 +0.06(+0.12%)
Oct 27, 2016 51.32 51.32 51.28 51.29 45,035 -0.10(-0.20%)
Oct 26, 2016 51.33 51.41 51.33 51.39 49,598 -0.02(-0.04%)
Oct 25, 2016 51.39 51.42 51.36 51.42 54,805 +0.04(+0.08%)
Oct 24, 2016 51.43 51.43 51.34 51.37 78,859 -0.05(-0.10%)
Oct 21, 2016 51.45 51.46 51.41 51.42 89,607 -0.01(-0.03%)
Oct 20, 2016 51.39 51.44 51.36 51.44 57,850 +0.07(+0.13%)
Oct 19, 2016 51.30 51.37 51.30 51.37 61,656 +0.04(+0.08%)
Oct 18, 2016 51.29 51.36 51.28 51.32 89,915 -0.01(-0.01%)
Oct 17, 2016 51.29 51.41 51.29 51.33 101,354 +0.02(+0.04%)
Oct 14, 2016 51.44 51.44 51.31 51.31 68,407 -0.16(-0.31%)
Oct 13, 2016 51.46 51.47 51.42 51.47 94,427 +0.06(+0.11%)
Oct 12, 2016 51.43 51.45 51.41 51.42 59,922 -0.10(-0.19%)
Oct 11, 2016 51.54 51.54 51.50 51.51 67,089 -0.06(-0.13%)
Oct 10, 2016 51.56 51.58 51.53 51.58 24,615 -0.01(-0.02%)
Oct 07, 2016 51.57 51.64 51.54 51.59 33,643 +0.00(+0.00%)
Oct 06, 2016 51.61 51.61 51.54 51.59 269,728 -0.02(-0.04%)
Oct 05, 2016 51.69 51.78 51.56 51.61 146,979 -0.23(-0.45%)
Oct 04, 2016 51.85 51.88 51.80 51.84 46,344 -0.01(-0.02%)
Oct 03, 2016 51.92 51.94 51.82 51.85 67,096 -0.11(-0.21%)
Sep 30, 2016 51.96 52.01 51.93 51.96 51,267 -0.06(-0.11%)
Sep 29, 2016 51.96 52.04 51.96 52.02 45,676 -0.00(-0.01%)
Sep 28, 2016 51.97 52.05 51.97 52.02 86,458 -0.01(-0.03%)
Sep 27, 2016 51.99 52.10 51.96 52.04 57,101 +0.08(+0.15%)
Sep 26, 2016 51.95 51.99 51.95 51.96 45,346 -0.00(-0.00%)
Sep 23, 2016 51.94 52.00 51.90 51.96 96,409 +0.02(+0.04%)
Sep 22, 2016 51.91 51.96 51.88 51.94 57,882 +0.04(+0.07%)
Sep 21, 2016 51.85 51.94 51.85 51.90 36,016 -0.00(-0.01%)
Sep 20, 2016 51.92 51.93 51.90 51.90 42,981 -0.00(-0.00%)
Sep 19, 2016 51.93 51.93 51.90 51.91 64,209 -0.02(-0.04%)
Sep 16, 2016 51.95 51.95 51.90 51.93 93,524 +0.00(+0.01%)
Sep 15, 2016 51.93 51.96 51.91 51.92 166,880 -0.03(-0.05%)
Sep 14, 2016 51.99 51.99 51.92 51.95 97,112 +0.00(+0.01%)
Sep 13, 2016 52.04 52.05 51.90 51.94 93,554 -0.09(-0.17%)
Sep 12, 2016 52.10 52.10 52.03 52.03 128,859 -0.07(-0.13%)
Sep 09, 2016 52.15 52.17 52.09 52.10 99,542 -0.08(-0.16%)
Sep 08, 2016 52.22 52.22 52.17 52.19 103,035 -0.03(-0.07%)
Sep 07, 2016 52.25 52.25 52.18 52.22 80,410 -0.04(-0.07%)
Sep 06, 2016 52.24 52.29 52.23 52.26 140,317 +0.02(+0.04%)
Sep 02, 2016 52.25 52.24 52.24 52.24 51,332 -0.03(-0.05%)
Sep 01, 2016 52.27 52.33 52.24 52.27 97,026 -0.09(-0.17%)
Aug 31, 2016 52.34 52.38 52.34 52.36 78,225 +0.01(+0.02%)
Aug 30, 2016 52.34 52.40 52.34 52.35 26,035 -0.01(-0.02%)
Aug 29, 2016 52.38 52.45 52.33 52.36 89,794 +0.04(+0.08%)
Aug 26, 2016 52.34 52.36 52.31 52.32 61,652 +0.00(+0.01%)
Aug 25, 2016 52.35 52.40 52.31 52.32 107,009 +0.00(+0.00%)
Aug 24, 2016 52.31 52.36 52.30 52.31 37,606 +0.01(+0.01%)
Aug 23, 2016 52.36 52.36 52.29 52.31 57,095 +0.02(+0.03%)
Aug 22, 2016 52.39 52.39 52.17 52.29 209,457 -0.03(-0.07%)
Aug 19, 2016 52.33 52.35 52.30 52.33 58,129 +0.02(+0.03%)
Aug 18, 2016 52.32 52.37 52.29 52.31 52,959 +0.02(+0.04%)
Aug 17, 2016 52.25 52.33 52.25 52.29 60,199 +0.02(+0.04%)
Aug 16, 2016 52.37 52.37 52.22 52.27 51,629 -0.01(-0.01%)
Aug 15, 2016 52.26 52.30 52.19 52.27 67,175 +0.00(+0.01%)
Aug 12, 2016 52.25 52.29 52.19 52.27 58,141 +0.11(+0.21%)
Aug 11, 2016 52.20 52.22 52.16 52.16 89,631 -0.03(-0.06%)
Aug 10, 2016 52.18 52.20 52.14 52.19 43,869 +0.06(+0.12%)
Aug 09, 2016 52.09 52.19 52.09 52.13 100,751 +0.00(+0.01%)
Aug 08, 2016 52.15 52.19 52.08 52.13 107,558 +0.03(+0.05%)
Aug 05, 2016 52.17 52.17 52.09 52.10 54,470 -0.07(-0.14%)
Aug 04, 2016 52.10 52.24 52.10 52.18 34,188 +0.06(+0.12%)
Aug 03, 2016 52.13 52.13 52.05 52.12 24,836 +0.10(+0.19%)
Aug 02, 2016 52.12 52.13 52.01 52.02 118,315 -0.20(-0.39%)
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.