California Muni Bond Ishares ETF (NY: CMF )

61.93 USD -0.05 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 117.73 117.75 117.68 117.69 10,445 +0.08(+0.07%)
Jun 29, 2017 117.94 117.97 117.61 117.61 38,334 -0.51(-0.43%)
Jun 28, 2017 118.23 118.23 118.07 118.12 15,902 -0.11(-0.09%)
Jun 27, 2017 118.33 118.34 118.23 118.23 98,554 -0.24(-0.20%)
Jun 26, 2017 118.45 118.48 118.37 118.47 17,629 +0.19(+0.16%)
Jun 23, 2017 118.33 118.38 118.25 118.28 28,465 -0.16(-0.14%)
Jun 22, 2017 118.43 118.46 118.25 118.44 22,389 +0.12(+0.10%)
Jun 21, 2017 118.29 118.44 118.26 118.32 18,495 -0.03(-0.03%)
Jun 20, 2017 118.31 118.40 118.31 118.35 13,451 +0.03(+0.03%)
Jun 19, 2017 118.28 118.35 118.27 118.32 23,506 +0.01(+0.01%)
Jun 16, 2017 118.28 118.36 118.26 118.31 15,296 -0.00(-0.00%)
Jun 15, 2017 118.28 118.38 118.22 118.31 48,285 -0.14(-0.12%)
Jun 14, 2017 118.43 118.45 118.33 118.45 35,214 +0.24(+0.20%)
Jun 13, 2017 118.14 118.23 118.11 118.21 80,253 -0.05(-0.04%)
Jun 12, 2017 118.11 118.43 118.10 118.26 36,416 -0.03(-0.03%)
Jun 09, 2017 118.29 118.31 118.20 118.29 12,227 -0.06(-0.05%)
Jun 08, 2017 118.46 118.47 118.34 118.35 43,194 -0.03(-0.03%)
Jun 07, 2017 118.50 118.55 118.25 118.38 57,329 -0.13(-0.11%)
Jun 06, 2017 118.54 118.91 118.45 118.51 22,641 +0.18(+0.15%)
Jun 05, 2017 118.31 118.51 118.22 118.33 14,470 -0.04(-0.03%)
Jun 02, 2017 118.23 118.47 118.23 118.37 48,920 +0.27(+0.23%)
Jun 01, 2017 117.94 118.12 117.94 118.10 30,320 -0.24(-0.20%)
May 31, 2017 118.20 118.35 118.15 118.34 16,030 +0.27(+0.23%)
May 30, 2017 118.08 118.15 117.99 118.07 22,490 +0.15(+0.13%)
May 26, 2017 117.84 118.00 117.84 117.92 21,614 -0.03(-0.03%)
May 25, 2017 117.85 117.95 117.79 117.95 21,342 +0.06(+0.05%)
May 24, 2017 117.82 117.89 117.73 117.89 10,246 +0.19(+0.16%)
May 23, 2017 117.80 117.80 117.69 117.70 9,363 +0.12(+0.10%)
May 22, 2017 117.59 117.65 117.54 117.58 9,827 -0.00(-0.00%)
May 19, 2017 117.55 117.77 117.50 117.58 11,473 -0.06(-0.05%)
May 18, 2017 117.62 117.80 117.62 117.64 24,584 +0.14(+0.12%)
May 17, 2017 117.46 117.50 117.30 117.50 21,364 +0.28(+0.24%)
May 16, 2017 117.19 117.33 117.19 117.22 35,151 +0.14(+0.12%)
May 15, 2017 116.96 117.23 116.96 117.08 39,663 +0.15(+0.13%)
May 12, 2017 116.83 116.97 116.83 116.93 14,199 +0.16(+0.14%)
May 11, 2017 116.70 116.77 116.64 116.77 9,894 +0.24(+0.21%)
May 10, 2017 116.63 116.65 116.51 116.53 56,863 +0.08(+0.07%)
May 09, 2017 116.56 116.57 116.45 116.45 38,207 -0.03(-0.03%)
May 08, 2017 116.56 116.59 116.47 116.48 30,301 -0.14(-0.12%)
May 05, 2017 116.55 116.62 116.45 116.62 11,186 +0.10(+0.09%)
May 04, 2017 116.49 116.55 116.37 116.52 33,344 -0.10(-0.09%)
May 03, 2017 116.41 116.63 116.41 116.62 21,252 +0.24(+0.21%)
May 02, 2017 116.41 116.49 116.30 116.38 18,955 -0.07(-0.06%)
May 01, 2017 116.52 116.58 116.28 116.45 16,281 -0.24(-0.21%)
Apr 28, 2017 116.77 116.84 116.62 116.69 27,968 -0.12(-0.10%)
Apr 27, 2017 116.54 116.87 116.54 116.81 23,338 +0.11(+0.09%)
Apr 26, 2017 116.57 116.70 116.57 116.70 11,593 -0.08(-0.07%)
Apr 25, 2017 116.93 116.93 116.68 116.78 22,782 -0.13(-0.11%)
Apr 24, 2017 116.74 117.00 116.74 116.91 16,359 -0.33(-0.28%)
Apr 21, 2017 117.24 117.29 117.15 117.24 14,130 +0.00(+0.00%)
Apr 20, 2017 117.11 117.26 117.09 117.24 21,099 -0.16(-0.14%)
Apr 19, 2017 117.36 117.40 117.16 117.40 18,102 -0.02(-0.02%)
Apr 18, 2017 117.20 117.42 117.00 117.42 27,893 +0.41(+0.35%)
Apr 17, 2017 117.00 117.05 116.85 117.01 25,909 +0.04(+0.03%)
Apr 13, 2017 116.77 116.98 116.77 116.97 13,432 +0.12(+0.10%)
Apr 12, 2017 116.63 116.96 116.63 116.85 31,222 -0.02(-0.02%)
Apr 11, 2017 116.74 116.80 116.61 116.87 40,672 +0.34(+0.29%)
Apr 10, 2017 116.58 116.69 116.43 116.53 33,460 +0.20(+0.17%)
Apr 07, 2017 116.36 116.48 116.30 116.33 23,670 +0.09(+0.08%)
Apr 06, 2017 116.26 116.31 116.21 116.24 23,213 -0.07(-0.06%)
Apr 05, 2017 116.15 116.33 116.15 116.31 18,986 +0.16(+0.14%)
Apr 04, 2017 116.11 116.28 116.09 116.15 29,611 -0.12(-0.10%)
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.