Skip to main content

California Muni Bond Ishares ETF (NY: CMF )

57.26 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.15 48.29 48.29 48.29 35,604 +0.14(+0.29%)
Dec 30, 2014 48.10 48.25 48.09 48.15 41,664 +0.09(+0.20%)
Dec 29, 2014 53.77 53.77 47.94 48.05 62,276 -9.09(-15.91%)
Dec 26, 2014 47.99 57.14 47.90 57.14 115,819 +9.14(+19.04%)
Dec 24, 2014 47.98 48.00 48.00 48.00 14,875 +0.02(+0.04%)
Dec 23, 2014 48.08 48.08 47.97 47.98 34,202 -0.09(-0.19%)
Dec 22, 2014 48.05 48.11 48.01 48.07 27,319 +0.09(+0.18%)
Dec 19, 2014 48.00 48.04 47.95 47.99 33,042 -0.04(-0.09%)
Dec 18, 2014 48.07 48.08 47.93 48.03 62,323 -0.01(-0.03%)
Dec 17, 2014 48.17 48.17 48.04 48.04 30,466 -0.15(-0.31%)
Dec 16, 2014 48.24 48.25 48.13 48.19 35,476 +0.07(+0.14%)
Dec 15, 2014 48.17 48.17 48.03 48.12 40,368 -0.05(-0.09%)
Dec 12, 2014 48.13 48.19 48.05 48.17 39,068 +0.11(+0.24%)
Dec 11, 2014 48.09 48.10 47.98 48.05 47,320 -0.09(-0.18%)
Dec 10, 2014 47.93 48.14 47.93 48.14 26,385 +0.15(+0.32%)
Dec 09, 2014 47.95 48.04 47.94 47.99 42,858 +0.11(+0.23%)
Dec 08, 2014 47.88 47.96 47.82 47.88 43,104 +0.05(+0.09%)
Dec 05, 2014 47.88 47.89 47.82 47.83 39,063 -0.04(-0.09%)
Dec 04, 2014 47.85 47.95 47.80 47.87 19,526 +0.00(+0.00%)
Dec 03, 2014 47.86 47.89 47.83 47.87 34,813 +0.07(+0.15%)
Dec 02, 2014 47.84 47.84 47.80 47.80 18,048 -0.05(-0.09%)
Dec 01, 2014 47.86 47.96 47.84 47.85 87,385 -0.02(-0.04%)
Nov 28, 2014 47.80 47.89 47.80 47.87 7,075 +0.07(+0.14%)
Nov 26, 2014 47.77 47.80 47.80 47.80 22,287 +0.03(+0.07%)
Nov 25, 2014 47.75 47.77 47.73 47.77 37,280 +0.03(+0.07%)
Nov 24, 2014 47.71 47.74 47.65 47.74 39,107 -0.01(-0.02%)
Nov 21, 2014 47.70 47.74 47.67 47.74 28,490 +0.05(+0.10%)
Nov 20, 2014 47.72 47.77 47.67 47.69 50,635 +0.06(+0.13%)
Nov 19, 2014 47.61 47.69 47.59 47.63 16,409 -0.06(-0.12%)
Nov 18, 2014 47.67 47.69 47.65 47.69 24,893 +0.05(+0.10%)
Nov 17, 2014 47.68 47.68 47.60 47.64 53,180 -0.05(-0.11%)
Nov 14, 2014 47.67 47.70 47.62 47.69 33,401 -0.02(-0.05%)
Nov 13, 2014 47.69 47.73 47.63 47.71 31,241 +0.04(+0.09%)
Nov 12, 2014 47.79 47.79 47.67 47.67 34,385 -0.03(-0.05%)
Nov 11, 2014 47.74 47.74 47.66 47.70 44,958 +0.04(+0.09%)
Nov 10, 2014 47.73 47.73 47.61 47.65 103,951 -0.07(-0.14%)
Nov 07, 2014 47.65 47.73 47.56 47.72 43,533 +0.10(+0.21%)
Nov 06, 2014 47.66 47.66 47.60 47.62 42,264 -0.09(-0.20%)
Nov 05, 2014 47.71 47.71 47.60 47.71 27,472 -0.02(-0.04%)
Nov 04, 2014 47.77 47.77 47.68 47.74 71,546 -0.03(-0.06%)
Nov 03, 2014 47.83 47.84 47.73 47.76 42,117 -0.09(-0.19%)
Oct 31, 2014 47.72 47.87 47.72 47.86 40,556 -0.01(-0.03%)
Oct 30, 2014 47.84 47.88 47.78 47.87 32,242 +0.03(+0.06%)
Oct 29, 2014 47.93 47.93 47.81 47.84 21,395 +0.01(+0.02%)
Oct 28, 2014 47.88 47.88 47.78 47.83 52,474 +0.02(+0.05%)
Oct 27, 2014 47.85 47.91 47.79 47.81 64,693 -0.05(-0.10%)
Oct 24, 2014 47.81 47.86 47.73 47.86 25,521 +0.02(+0.05%)
Oct 23, 2014 47.76 47.86 47.72 47.83 25,163 -0.01(-0.02%)
Oct 22, 2014 47.92 47.92 47.81 47.84 33,337 -0.07(-0.14%)
Oct 21, 2014 47.98 47.98 47.83 47.91 98,803 -0.13(-0.28%)
Oct 20, 2014 48.19 48.19 47.98 48.04 40,379 -0.13(-0.26%)
Oct 17, 2014 48.24 48.24 48.05 48.17 63,824 -0.02(-0.05%)
Oct 16, 2014 48.37 48.37 48.13 48.19 93,965 -0.09(-0.19%)
Oct 15, 2014 48.37 48.53 48.23 48.28 68,513 +0.11(+0.22%)
Oct 14, 2014 48.02 48.25 48.02 48.18 83,552 +0.13(+0.26%)
Oct 13, 2014 47.98 48.13 47.98 48.05 32,875 +0.08(+0.17%)
Oct 10, 2014 48.00 48.01 47.92 47.97 12,317 +0.05(+0.10%)
Oct 09, 2014 47.79 47.96 47.79 47.92 100,239 +0.09(+0.20%)
Oct 08, 2014 47.77 47.87 47.77 47.83 22,448 +0.07(+0.14%)
Oct 07, 2014 47.68 47.79 47.68 47.77 25,946 +0.08(+0.17%)
Oct 06, 2014 47.66 47.70 47.64 47.69 61,244 +0.02(+0.05%)
Oct 03, 2014 47.57 47.66 47.57 47.66 16,281 +0.01(+0.03%)
Oct 02, 2014 47.53 47.65 47.53 47.65 43,185 +0.04(+0.08%)
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.