California Muni Bond Ishares ETF (NY: CMF )

61.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 116.12 116.31 116.10 116.31 26,573 +0.20(+0.17%)
Mar 30, 2017 116.30 116.30 116.11 116.11 38,205 -0.28(-0.24%)
Mar 29, 2017 116.30 116.39 116.10 116.39 38,931 +0.32(+0.28%)
Mar 28, 2017 116.13 116.24 116.06 116.07 34,049 +0.01(+0.01%)
Mar 27, 2017 116.15 116.23 116.06 116.06 18,377 +0.25(+0.22%)
Mar 24, 2017 115.84 115.96 115.81 115.81 20,901 -0.04(-0.03%)
Mar 23, 2017 115.84 115.93 115.76 115.85 16,679 -0.02(-0.02%)
Mar 22, 2017 115.85 115.87 115.68 115.87 27,777 +0.27(+0.23%)
Mar 21, 2017 115.45 115.65 115.38 115.61 20,384 +0.26(+0.22%)
Mar 20, 2017 115.30 115.43 115.29 115.35 17,908 +0.09(+0.08%)
Mar 17, 2017 115.34 115.37 115.20 115.26 29,232 +0.07(+0.06%)
Mar 16, 2017 115.21 115.29 115.18 115.19 22,450 +0.05(+0.04%)
Mar 15, 2017 114.75 115.20 114.70 115.14 33,202 +0.27(+0.24%)
Mar 14, 2017 114.91 114.97 114.87 114.87 24,039 +0.05(+0.04%)
Mar 13, 2017 114.88 114.99 114.80 114.82 21,738 -0.08(-0.07%)
Mar 10, 2017 114.88 115.02 114.85 114.90 42,320 +0.08(+0.07%)
Mar 09, 2017 114.99 115.00 114.80 114.82 38,427 -0.18(-0.16%)
Mar 08, 2017 115.02 115.03 114.95 115.00 15,560 -0.09(-0.08%)
Mar 07, 2017 115.12 115.17 115.06 115.09 20,269 -0.04(-0.03%)
Mar 06, 2017 115.16 115.32 115.08 115.13 24,084 -0.03(-0.03%)
Mar 03, 2017 115.35 115.38 115.15 115.16 22,931 -0.28(-0.24%)
Mar 02, 2017 115.38 115.50 115.31 115.44 31,055 +0.11(+0.10%)
Mar 01, 2017 115.57 115.68 115.33 115.33 29,293 -0.56(-0.48%)
Feb 28, 2017 115.95 116.05 115.89 115.89 21,074 +0.01(+0.01%)
Feb 27, 2017 115.91 116.13 115.80 115.88 69,526 -0.33(-0.28%)
Feb 24, 2017 116.06 116.21 115.89 116.21 29,827 +0.59(+0.51%)
Feb 23, 2017 115.68 115.74 115.60 115.62 13,185 +0.02(+0.02%)
Feb 22, 2017 115.67 115.75 115.58 115.60 13,373 +0.18(+0.16%)
Feb 21, 2017 115.34 115.70 115.34 115.42 24,974 +0.00(+0.00%)
Feb 17, 2017 115.42 115.42 115.42 0 +0.12(+0.10%)
Feb 16, 2017 115.26 115.40 115.21 115.30 47,129 +0.06(+0.05%)
Feb 15, 2017 115.45 115.48 115.18 115.24 53,187 -0.25(-0.22%)
Feb 14, 2017 115.71 115.71 115.43 115.49 24,980 -0.04(-0.03%)
Feb 13, 2017 115.43 115.75 115.43 115.53 27,765 -0.29(-0.25%)
Feb 10, 2017 115.70 115.85 115.70 115.82 30,810 +0.04(+0.03%)
Feb 09, 2017 115.93 115.98 115.70 115.78 38,641 -0.03(-0.03%)
Feb 08, 2017 115.77 116.10 115.69 115.81 29,782 +0.12(+0.10%)
Feb 07, 2017 115.60 115.78 115.37 115.69 42,265 +0.19(+0.16%)
Feb 06, 2017 115.62 115.62 115.31 115.50 30,827 +0.28(+0.24%)
Feb 03, 2017 115.49 115.49 115.21 115.22 33,385 -0.03(-0.03%)
Feb 02, 2017 115.25 115.41 115.19 115.25 23,013 +0.08(+0.07%)
Feb 01, 2017 115.35 115.35 115.11 115.17 31,265 -0.20(-0.17%)
Jan 31, 2017 115.68 115.72 115.32 115.37 37,335 -0.01(-0.01%)
Jan 30, 2017 115.59 115.60 115.36 115.38 66,068 -0.01(-0.01%)
Jan 27, 2017 115.50 115.50 115.39 115.39 20,451 -0.05(-0.04%)
Jan 26, 2017 115.46 115.52 115.31 115.44 38,167 +0.12(+0.10%)
Jan 25, 2017 115.52 115.55 115.29 115.32 40,415 +0.04(+0.03%)
Jan 24, 2017 115.62 115.77 115.27 115.28 63,886 -0.11(-0.10%)
Jan 23, 2017 115.54 115.74 115.26 115.39 80,075 +0.09(+0.08%)
Jan 20, 2017 115.28 115.49 115.10 115.30 72,178 -0.06(-0.05%)
Jan 19, 2017 116.01 116.01 115.31 115.36 61,324 -0.65(-0.56%)
Jan 18, 2017 116.28 116.43 115.99 116.01 35,816 -0.45(-0.39%)
Jan 17, 2017 116.42 116.56 116.10 116.46 51,024 +0.39(+0.34%)
Jan 13, 2017 116.07 116.07 116.07 0 -0.10(-0.08%)
Jan 12, 2017 116.38 116.45 115.99 116.16 26,701 +0.27(+0.23%)
Jan 11, 2017 115.60 115.95 115.60 115.89 47,793 +0.42(+0.36%)
Jan 10, 2017 115.73 115.80 115.43 115.47 52,027 -0.07(-0.06%)
Jan 09, 2017 115.79 115.79 115.41 115.54 78,271 +0.15(+0.13%)
Jan 06, 2017 115.48 115.58 115.32 115.39 39,394 -0.19(-0.16%)
Jan 05, 2017 115.09 115.58 115.08 115.58 62,112 +0.50(+0.43%)
Jan 04, 2017 115.10 115.49 115.08 115.08 40,364 -0.33(-0.29%)
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.