Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

57.25 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 50.93 50.95 50.85 50.95 53,851 +0.01(+0.01%)
May 27, 2016 50.94 50.94 50.94 50.94 28,080 +0.01(+0.02%)
May 26, 2016 50.96 50.97 50.91 50.93 48,277 -0.01(-0.01%)
May 25, 2016 50.88 50.96 50.88 50.93 36,278 -0.01(-0.01%)
May 24, 2016 50.97 50.97 50.88 50.94 38,600 -0.05(-0.10%)
May 23, 2016 50.98 50.99 50.94 50.99 24,147 -0.03(-0.06%)
May 20, 2016 51.00 51.03 50.95 51.02 70,693 +0.02(+0.03%)
May 19, 2016 51.07 51.09 50.99 51.01 68,349 +0.00(+0.00%)
May 18, 2016 51.21 51.21 50.97 51.01 44,339 -0.17(-0.33%)
May 17, 2016 51.18 51.21 51.09 51.18 63,977 +0.10(+0.20%)
May 16, 2016 51.12 51.12 51.05 51.07 36,165 -0.04(-0.07%)
May 13, 2016 51.14 51.14 51.03 51.11 49,991 +0.03(+0.06%)
May 12, 2016 51.07 51.08 51.01 51.08 45,618 +0.01(+0.02%)
May 11, 2016 51.06 51.10 50.96 51.07 48,631 +0.09(+0.18%)
May 10, 2016 51.06 51.06 50.98 50.98 134,384 -0.06(-0.12%)
May 09, 2016 51.04 51.06 50.95 51.04 78,819 +0.05(+0.10%)
May 06, 2016 51.02 51.03 50.97 50.99 38,690 +0.01(+0.01%)
May 05, 2016 50.99 50.99 50.93 50.99 93,469 +0.03(+0.06%)
May 04, 2016 50.95 50.98 50.85 50.95 40,908 +0.01(+0.03%)
May 03, 2016 50.89 50.94 50.88 50.94 80,245 +0.14(+0.28%)
May 02, 2016 50.86 50.86 50.79 50.80 60,543 -0.05(-0.09%)
Apr 29, 2016 50.81 50.84 50.76 50.84 37,214 +0.00(+0.01%)
Apr 28, 2016 50.88 50.88 50.74 50.84 78,194 +0.07(+0.14%)
Apr 27, 2016 50.73 50.77 50.68 50.77 32,259 +0.08(+0.16%)
Apr 26, 2016 50.67 50.78 50.66 50.69 63,403 -0.02(-0.05%)
Apr 25, 2016 50.72 50.73 50.68 50.71 41,195 -0.04(-0.08%)
Apr 22, 2016 50.76 50.76 50.70 50.75 30,635 -0.01(-0.02%)
Apr 21, 2016 50.82 50.82 50.74 50.76 32,262 -0.04(-0.09%)
Apr 20, 2016 50.88 50.88 50.78 50.80 26,981 -0.01(-0.02%)
Apr 19, 2016 50.82 50.83 50.77 50.82 24,144 -0.03(-0.05%)
Apr 18, 2016 50.81 50.84 50.78 50.84 54,922 +0.03(+0.05%)
Apr 15, 2016 50.81 50.82 50.79 50.81 32,082 +0.02(+0.04%)
Apr 14, 2016 50.76 50.81 50.75 50.80 23,808 -0.01(-0.03%)
Apr 13, 2016 50.77 50.82 50.75 50.81 62,294 +0.05(+0.09%)
Apr 12, 2016 50.77 50.78 50.74 50.76 40,162 +0.00(+0.00%)
Apr 11, 2016 50.81 50.81 50.74 50.76 50,506 -0.04(-0.08%)
Apr 08, 2016 50.80 50.81 50.74 50.80 23,177 +0.04(+0.09%)
Apr 07, 2016 50.77 50.79 50.66 50.76 67,301 +0.12(+0.23%)
Apr 06, 2016 50.62 50.65 50.58 50.65 74,880 +0.05(+0.11%)
Apr 05, 2016 50.62 50.62 50.53 50.59 22,496 +0.11(+0.22%)
Apr 04, 2016 50.54 50.54 50.46 50.48 28,104 +0.01(+0.03%)
Apr 01, 2016 50.45 50.50 50.38 50.47 92,826 +0.08(+0.16%)
Mar 31, 2016 50.37 50.46 50.37 50.39 71,217 +0.04(+0.08%)
Mar 30, 2016 50.34 50.37 50.28 50.35 90,114 +0.00(+0.01%)
Mar 29, 2016 50.34 50.34 50.28 50.34 54,059 +0.09(+0.18%)
Mar 28, 2016 50.31 50.32 50.22 50.25 66,941 -0.03(-0.05%)
Mar 24, 2016 50.23 50.28 50.28 50.28 72,688 +0.05(+0.09%)
Mar 23, 2016 50.14 50.23 50.14 50.23 55,297 +0.14(+0.28%)
Mar 22, 2016 50.20 50.25 50.09 50.09 62,736 -0.08(-0.15%)
Mar 21, 2016 50.15 50.17 50.12 50.17 57,984 +0.01(+0.02%)
Mar 18, 2016 50.15 50.17 50.10 50.16 23,191 +0.07(+0.13%)
Mar 17, 2016 50.03 50.15 50.03 50.09 38,328 -0.00(-0.01%)
Mar 16, 2016 50.04 50.10 49.98 50.10 65,594 +0.10(+0.20%)
Mar 15, 2016 50.04 50.04 49.99 49.99 37,999 -0.05(-0.11%)
Mar 14, 2016 50.12 50.12 49.99 50.05 105,618 +0.01(+0.02%)
Mar 11, 2016 50.12 50.12 50.01 50.04 69,835 +0.00(+0.00%)
Mar 10, 2016 50.05 50.07 50.03 50.04 92,259 -0.03(-0.05%)
Mar 09, 2016 49.97 50.07 49.97 50.07 58,979 +0.04(+0.08%)
Mar 08, 2016 50.02 50.04 49.96 50.02 56,765 +0.10(+0.20%)
Mar 07, 2016 49.92 49.94 49.87 49.92 37,208 -0.04(-0.08%)
Mar 04, 2016 50.05 50.08 49.93 49.96 93,947 -0.10(-0.19%)
Mar 03, 2016 50.03 50.10 50.03 50.06 41,664 +0.01(+0.03%)
Mar 02, 2016 50.15 50.15 49.97 50.05 61,207 -0.06(-0.12%)
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.