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 (%)
Mar 31, 2016 50.72 50.82 50.72 50.74 70,719 +0.04(+0.08%)
Mar 30, 2016 50.69 50.73 50.63 50.70 89,484 +0.00(+0.01%)
Mar 29, 2016 50.69 50.70 50.63 50.70 53,681 +0.09(+0.18%)
Mar 28, 2016 50.66 50.68 50.57 50.61 66,473 -0.03(-0.05%)
Mar 24, 2016 50.59 50.63 50.63 50.63 72,179 +0.05(+0.09%)
Mar 23, 2016 50.49 50.59 50.49 50.58 54,910 +0.14(+0.28%)
Mar 22, 2016 50.55 50.60 50.44 50.44 62,298 -0.08(-0.15%)
Mar 21, 2016 50.51 50.52 50.48 50.52 57,579 +0.01(+0.02%)
Mar 18, 2016 50.50 50.52 50.45 50.51 23,029 +0.07(+0.14%)
Mar 17, 2016 50.38 50.50 50.38 50.44 38,060 -0.00(-0.01%)
Mar 16, 2016 50.39 50.46 50.33 50.45 65,135 +0.10(+0.20%)
Mar 15, 2016 50.40 50.40 50.34 50.35 37,733 -0.06(-0.11%)
Mar 14, 2016 50.47 50.47 50.35 50.40 104,879 +0.01(+0.02%)
Mar 11, 2016 50.47 50.47 50.37 50.39 69,346 +0.00(+0.00%)
Mar 10, 2016 50.41 50.42 50.38 50.39 91,614 -0.03(-0.05%)
Mar 09, 2016 50.32 50.42 50.32 50.42 58,566 +0.04(+0.08%)
Mar 08, 2016 50.38 50.40 50.32 50.38 56,368 +0.10(+0.20%)
Mar 07, 2016 50.27 50.30 50.22 50.27 36,948 -0.04(-0.08%)
Mar 04, 2016 50.41 50.44 50.28 50.32 93,290 -0.10(-0.19%)
Mar 03, 2016 50.38 50.45 50.38 50.41 41,373 +0.01(+0.03%)
Mar 02, 2016 50.51 50.51 50.32 50.40 60,779 -0.06(-0.12%)
Mar 01, 2016 50.53 50.63 50.46 50.46 76,073 -0.08(-0.17%)
Feb 29, 2016 50.52 50.55 50.50 50.55 24,724 +0.03(+0.07%)
Feb 26, 2016 50.52 50.56 50.49 50.51 78,407 -0.09(-0.18%)
Feb 25, 2016 50.57 50.62 50.56 50.60 55,325 +0.03(+0.06%)
Feb 24, 2016 50.64 50.64 50.54 50.57 94,469 +0.02(+0.04%)
Feb 23, 2016 50.58 50.64 50.55 50.55 80,683 -0.10(-0.19%)
Feb 22, 2016 50.66 50.66 50.59 50.65 28,502 -0.02(-0.04%)
Feb 19, 2016 50.68 50.68 50.58 50.67 30,247 -0.07(-0.13%)
Feb 18, 2016 50.63 50.74 50.57 50.74 63,062 +0.07(+0.13%)
Feb 17, 2016 50.60 50.70 50.60 50.67 132,376 -0.10(-0.19%)
Feb 16, 2016 50.69 50.77 50.69 50.77 69,506 -0.02(-0.04%)
Feb 12, 2016 50.86 50.79 50.79 50.79 44,987 -0.12(-0.23%)
Feb 11, 2016 50.94 50.97 50.85 50.91 67,488 +0.12(+0.24%)
Feb 10, 2016 50.77 50.80 50.71 50.79 55,810 +0.01(+0.02%)
Feb 09, 2016 50.82 50.82 50.70 50.78 45,524 +0.01(+0.02%)
Feb 08, 2016 50.66 50.77 50.66 50.77 73,774 +0.11(+0.21%)
Feb 05, 2016 50.67 50.68 50.60 50.66 26,973 +0.02(+0.04%)
Feb 04, 2016 50.67 50.68 50.56 50.64 52,409 +0.00(+0.00%)
Feb 03, 2016 50.66 50.71 50.55 50.64 70,427 +0.02(+0.04%)
Feb 02, 2016 50.63 50.64 50.50 50.62 47,988 +0.07(+0.14%)
Feb 01, 2016 50.56 50.57 50.47 50.55 53,777 +0.01(+0.02%)
Jan 29, 2016 50.56 50.56 50.45 50.54 88,282 +0.09(+0.18%)
Jan 28, 2016 50.49 50.49 50.36 50.45 62,487 -0.01(-0.03%)
Jan 27, 2016 50.51 50.51 50.40 50.46 72,921 +0.09(+0.18%)
Jan 26, 2016 50.49 50.49 50.37 50.37 55,138 -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 50.57 50.41 50.47 63,667 -0.10(-0.19%)
Jan 21, 2016 50.65 50.65 50.46 50.57 92,585 -0.04(-0.08%)
Jan 20, 2016 50.58 50.63 50.53 50.60 120,516 +0.14(+0.28%)
Jan 19, 2016 50.46 50.50 50.41 50.46 70,901 -0.06(-0.13%)
Jan 15, 2016 50.49 50.53 50.53 50.53 55,697 +0.15(+0.31%)
Jan 14, 2016 50.44 50.44 50.32 50.38 39,413 -0.04(-0.08%)
Jan 13, 2016 50.40 50.42 50.36 50.42 105,483 +0.02(+0.03%)
Jan 12, 2016 50.38 50.45 50.33 50.40 52,636 +0.01(+0.03%)
Jan 11, 2016 50.44 50.44 50.38 50.39 40,194 -0.07(-0.14%)
Jan 08, 2016 50.47 50.49 50.39 50.46 48,633 +0.02(+0.04%)
Jan 07, 2016 50.46 50.49 50.40 50.44 122,659 -0.03(-0.06%)
Jan 06, 2016 50.34 50.47 50.31 50.47 89,805 +0.24(+0.47%)
Jan 05, 2016 50.19 50.23 50.16 50.23 43,757 +0.06(+0.11%)
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.