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 (%)
Dec 30, 2016 49.99 49.99 49.99 0 +0.04(+0.09%)
Dec 29, 2016 49.91 50.16 49.82 49.95 590,864 +0.14(+0.29%)
Dec 28, 2016 49.83 49.89 49.74 49.80 929,341 +0.07(+0.15%)
Dec 27, 2016 49.76 49.81 49.64 49.73 224,202 -0.08(-0.16%)
Dec 23, 2016 49.81 49.81 49.81 0 +0.02(+0.04%)
Dec 22, 2016 49.59 49.79 49.56 49.79 364,740 +0.09(+0.18%)
Dec 21, 2016 49.63 49.70 49.55 49.70 275,151 +0.21(+0.43%)
Dec 20, 2016 49.44 49.61 49.42 49.49 190,749 +0.13(+0.27%)
Dec 19, 2016 49.49 49.61 49.35 49.35 207,821 -0.15(-0.30%)
Dec 16, 2016 49.55 49.55 49.37 49.50 271,074 -0.05(-0.10%)
Dec 15, 2016 49.57 49.62 49.43 49.55 560,472 -0.06(-0.13%)
Dec 14, 2016 49.63 49.76 49.61 49.61 185,857 -0.09(-0.18%)
Dec 13, 2016 49.71 49.75 49.62 49.70 130,921 +0.03(+0.07%)
Dec 12, 2016 49.71 49.78 49.61 49.67 309,710 -0.03(-0.05%)
Dec 09, 2016 49.67 49.86 49.59 49.69 237,979 -0.10(-0.19%)
Dec 08, 2016 49.60 49.94 49.57 49.79 352,935 +0.03(+0.07%)
Dec 07, 2016 49.63 49.81 49.57 49.75 164,777 +0.32(+0.66%)
Dec 06, 2016 49.17 49.47 49.17 49.43 243,725 +0.42(+0.86%)
Dec 05, 2016 49.05 49.16 48.99 49.01 217,545 -0.08(-0.16%)
Dec 02, 2016 48.93 49.25 48.93 49.08 243,489 +0.13(+0.27%)
Dec 01, 2016 49.17 49.21 48.95 48.95 170,837 -0.24(-0.48%)
Nov 30, 2016 49.43 49.43 49.19 49.19 105,610 -0.27(-0.54%)
Nov 29, 2016 49.53 49.55 49.45 49.46 108,565 -0.04(-0.09%)
Nov 28, 2016 49.62 49.70 49.50 49.50 68,556 -0.15(-0.30%)
Nov 25, 2016 49.64 49.69 49.64 49.65 23,911 +0.01(+0.03%)
Nov 23, 2016 49.64 49.64 49.64 0 -0.09(-0.18%)
Nov 22, 2016 49.83 49.83 49.69 49.73 108,021 -0.07(-0.13%)
Nov 21, 2016 49.76 49.85 49.69 49.79 198,822 -0.03(-0.06%)
Nov 18, 2016 49.60 49.85 49.60 49.82 173,497 +0.33(+0.67%)
Nov 17, 2016 49.77 49.78 49.48 49.49 228,460 -0.28(-0.55%)
Nov 16, 2016 49.91 49.92 49.75 49.76 230,771 -0.22(-0.44%)
Nov 15, 2016 49.85 50.10 49.82 49.98 173,123 +0.28(+0.57%)
Nov 14, 2016 50.29 50.33 49.67 49.70 484,172 -0.69(-1.36%)
Nov 11, 2016 50.64 50.70 50.39 50.39 114,435 -0.23(-0.46%)
Nov 10, 2016 50.83 50.83 50.60 50.62 465,423 -0.36(-0.71%)
Nov 09, 2016 51.17 51.17 50.90 50.98 111,016 -0.43(-0.84%)
Nov 08, 2016 51.45 51.45 51.36 51.41 60,679 -0.12(-0.23%)
Nov 07, 2016 51.33 51.44 51.33 51.53 114,479 +0.08(+0.15%)
Nov 04, 2016 51.45 51.48 51.44 51.45 59,947 +0.03(+0.06%)
Nov 03, 2016 51.42 51.47 51.38 51.42 47,524 -0.00(-0.00%)
Nov 02, 2016 51.43 51.49 51.33 51.42 66,869 +0.11(+0.21%)
Nov 01, 2016 51.36 51.39 51.31 51.32 35,312 -0.08(-0.15%)
Oct 31, 2016 51.36 51.40 51.30 51.39 58,965 +0.07(+0.14%)
Oct 28, 2016 51.27 51.36 51.26 51.32 134,113 +0.06(+0.12%)
Oct 27, 2016 51.29 51.29 51.25 51.26 45,061 -0.10(-0.20%)
Oct 26, 2016 51.30 51.38 51.30 51.36 49,626 -0.02(-0.04%)
Oct 25, 2016 51.36 51.39 51.33 51.39 54,836 +0.04(+0.08%)
Oct 24, 2016 51.40 51.40 51.31 51.34 78,904 -0.05(-0.10%)
Oct 21, 2016 51.42 51.43 51.38 51.39 89,657 -0.01(-0.03%)
Oct 20, 2016 51.36 51.41 51.33 51.41 57,883 +0.07(+0.13%)
Oct 19, 2016 51.27 51.34 51.27 51.34 61,691 +0.04(+0.08%)
Oct 18, 2016 51.26 51.33 51.25 51.30 89,966 -0.01(-0.01%)
Oct 17, 2016 51.27 51.38 51.26 51.30 101,412 +0.02(+0.04%)
Oct 14, 2016 51.41 51.41 51.28 51.28 68,446 -0.16(-0.31%)
Oct 13, 2016 51.43 51.44 51.39 51.44 94,480 +0.06(+0.11%)
Oct 12, 2016 51.40 51.42 51.38 51.39 59,956 -0.10(-0.19%)
Oct 11, 2016 51.51 51.51 51.47 51.49 67,127 -0.06(-0.13%)
Oct 10, 2016 51.53 51.55 51.50 51.55 24,629 -0.01(-0.02%)
Oct 07, 2016 51.54 51.61 51.51 51.56 33,662 +0.00(+0.00%)
Oct 06, 2016 51.58 51.58 51.52 51.56 269,881 -0.02(-0.04%)
Oct 05, 2016 51.66 51.75 51.53 51.58 147,063 -0.23(-0.45%)
Oct 04, 2016 51.83 51.85 51.77 51.81 46,370 -0.01(-0.02%)
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.