California Muni Bond Ishares ETF (NY: CMF )

56.25 +0.06 (+0.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 103.15 103.15 103.15 0 +0.09(+0.09%)
Dec 29, 2016 102.98 103.50 102.81 103.06 286,346 +0.29(+0.29%)
Dec 28, 2016 102.83 102.94 102.63 102.77 450,379 +0.15(+0.15%)
Dec 27, 2016 102.69 102.78 102.43 102.61 108,653 -0.16(-0.16%)
Dec 23, 2016 102.78 102.78 102.78 0 +0.04(+0.04%)
Dec 22, 2016 102.32 102.73 102.27 102.73 176,761 +0.18(+0.18%)
Dec 21, 2016 102.42 102.55 102.24 102.55 133,344 +0.44(+0.43%)
Dec 20, 2016 102.02 102.37 101.97 102.11 92,441 +0.28(+0.27%)
Dec 19, 2016 102.11 102.36 101.84 101.84 100,714 -0.30(-0.30%)
Dec 16, 2016 102.25 102.25 101.87 102.14 131,368 -0.10(-0.10%)
Dec 15, 2016 102.28 102.39 102.01 102.24 271,617 -0.13(-0.13%)
Dec 14, 2016 102.42 102.67 102.37 102.37 90,070 -0.19(-0.18%)
Dec 13, 2016 102.58 102.66 102.39 102.56 63,447 +0.07(+0.07%)
Dec 12, 2016 102.58 102.72 102.36 102.49 150,092 -0.05(-0.05%)
Dec 09, 2016 102.49 102.88 102.34 102.54 115,330 -0.20(-0.19%)
Dec 08, 2016 102.35 103.06 102.29 102.74 171,040 +0.07(+0.07%)
Dec 07, 2016 102.41 102.79 102.29 102.67 79,854 +0.67(+0.66%)
Dec 06, 2016 101.46 102.09 101.46 102.00 118,114 +0.87(+0.86%)
Dec 05, 2016 101.20 101.44 101.10 101.12 105,427 -0.16(-0.16%)
Dec 02, 2016 100.97 101.62 100.97 101.28 118,000 +0.27(+0.27%)
Dec 01, 2016 101.46 101.55 101.02 101.02 82,791 -0.49(-0.48%)
Nov 30, 2016 101.99 101.99 101.50 101.50 51,180 -0.55(-0.54%)
Nov 29, 2016 102.20 102.25 102.04 102.05 52,613 -0.09(-0.09%)
Nov 28, 2016 102.38 102.55 102.13 102.14 33,224 -0.31(-0.30%)
Nov 25, 2016 102.43 102.54 102.43 102.45 11,588 +0.03(+0.03%)
Nov 23, 2016 102.42 102.42 102.42 0 -0.18(-0.18%)
Nov 22, 2016 102.82 102.82 102.53 102.61 52,349 -0.14(-0.13%)
Nov 21, 2016 102.67 102.87 102.53 102.74 96,353 -0.06(-0.06%)
Nov 18, 2016 102.36 102.87 102.36 102.80 84,080 +0.69(+0.67%)
Nov 17, 2016 102.69 102.71 102.10 102.12 110,716 -0.57(-0.56%)
Nov 16, 2016 102.99 103.01 102.66 102.69 111,836 -0.45(-0.44%)
Nov 15, 2016 102.86 103.37 102.81 103.14 83,899 +0.59(+0.57%)
Nov 14, 2016 103.76 103.85 102.49 102.55 234,640 -1.42(-1.36%)
Nov 11, 2016 104.50 104.61 103.97 103.97 55,457 -0.48(-0.46%)
Nov 10, 2016 104.89 104.89 104.40 104.44 225,554 -0.75(-0.71%)
Nov 09, 2016 105.59 105.59 105.04 105.20 53,800 -0.89(-0.84%)
Nov 08, 2016 106.17 106.17 105.97 106.09 29,406 -0.24(-0.23%)
Nov 07, 2016 105.92 106.15 105.92 106.33 55,479 +0.16(+0.15%)
Nov 04, 2016 106.17 106.22 106.15 106.17 29,051 +0.06(+0.06%)
Nov 03, 2016 106.10 106.20 106.03 106.10 23,031 -0.00(-0.00%)
Nov 02, 2016 106.13 106.25 105.93 106.11 32,406 +0.22(+0.21%)
Nov 01, 2016 105.99 106.04 105.88 105.89 17,113 -0.16(-0.15%)
Oct 31, 2016 105.97 106.06 105.85 106.05 28,575 +0.15(+0.14%)
Oct 28, 2016 105.78 105.99 105.77 105.91 64,994 +0.13(+0.12%)
Oct 27, 2016 105.84 105.84 105.75 105.78 21,837 -0.21(-0.20%)
Oct 26, 2016 105.86 106.01 105.86 105.99 24,049 -0.05(-0.04%)
Oct 25, 2016 105.97 106.05 105.93 106.03 26,575 +0.09(+0.08%)
Oct 24, 2016 106.07 106.07 105.87 105.94 38,238 -0.11(-0.10%)
Oct 21, 2016 106.11 106.13 106.02 106.05 43,450 -0.03(-0.03%)
Oct 20, 2016 105.98 106.08 105.92 106.08 28,051 +0.14(+0.13%)
Oct 19, 2016 105.79 105.94 105.79 105.94 29,897 +0.09(+0.08%)
Oct 18, 2016 105.78 105.92 105.75 105.85 43,599 -0.02(-0.01%)
Oct 17, 2016 105.78 106.03 105.78 105.86 49,146 +0.04(+0.04%)
Oct 14, 2016 106.08 106.08 105.82 105.82 33,170 -0.33(-0.31%)
Oct 13, 2016 106.13 106.15 106.04 106.15 45,787 +0.11(+0.11%)
Oct 12, 2016 106.06 106.10 106.03 106.03 29,056 -0.20(-0.19%)
Oct 11, 2016 106.28 106.30 106.20 106.24 32,531 -0.13(-0.13%)
Oct 10, 2016 106.33 106.37 106.27 106.37 11,936 -0.02(-0.02%)
Oct 07, 2016 106.34 106.50 106.30 106.39 16,313 +0.00(+0.00%)
Oct 06, 2016 106.44 106.44 106.30 106.39 130,790 -0.05(-0.04%)
Oct 05, 2016 106.59 106.79 106.34 106.43 71,269 -0.48(-0.45%)
Oct 04, 2016 106.94 106.98 106.83 106.91 22,472 -0.02(-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.