California Muni Bond Ishares ETF (NY: CMF )

62.83 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 118.41 118.48 118.40 118.43 12,665 +0.02(+0.02%)
Jul 28, 2017 118.46 118.52 118.40 118.41 11,721 -0.08(-0.07%)
Jul 27, 2017 118.50 118.55 118.44 118.49 29,628 -0.06(-0.05%)
Jul 26, 2017 118.49 118.57 118.33 118.55 19,112 +0.02(+0.02%)
Jul 25, 2017 118.37 118.54 118.37 118.53 31,647 +0.15(+0.13%)
Jul 24, 2017 118.54 118.60 118.13 118.38 78,063 -0.13(-0.11%)
Jul 21, 2017 118.37 118.62 118.37 118.51 23,960 +0.12(+0.10%)
Jul 20, 2017 118.31 118.50 118.29 118.39 26,818 +0.05(+0.04%)
Jul 19, 2017 118.20 118.37 118.15 118.34 39,214 +0.12(+0.10%)
Jul 18, 2017 118.19 118.22 118.07 118.22 13,860 +0.24(+0.20%)
Jul 17, 2017 117.84 118.00 117.82 117.98 9,892 +0.10(+0.08%)
Jul 14, 2017 117.91 117.94 117.79 117.88 20,812 +0.23(+0.20%)
Jul 13, 2017 117.56 117.65 117.51 117.65 23,324 -0.01(-0.01%)
Jul 12, 2017 117.55 117.73 117.54 117.66 18,962 +0.17(+0.14%)
Jul 11, 2017 117.43 117.50 117.36 117.49 20,119 +0.12(+0.10%)
Jul 10, 2017 117.31 117.45 117.31 117.37 17,211 -0.06(-0.05%)
Jul 07, 2017 117.01 117.45 117.00 117.43 28,775 +0.04(+0.03%)
Jul 06, 2017 117.29 117.41 117.29 117.39 13,297 -0.08(-0.07%)
Jul 05, 2017 117.49 117.57 117.41 117.47 18,020 -0.06(-0.05%)
Jul 03, 2017 117.59 117.65 117.48 117.53 15,098 -0.16(-0.14%)
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%)
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.