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 (%)
Mar 31, 2015 48.66 48.71 48.61 48.71 30,583 +0.05(+0.11%)
Mar 30, 2015 48.57 48.65 48.57 48.65 28,475 -0.03(-0.06%)
Mar 27, 2015 48.62 48.69 48.59 48.68 39,148 +0.09(+0.19%)
Mar 26, 2015 48.66 48.66 48.53 48.59 47,381 +0.03(+0.07%)
Mar 25, 2015 48.62 48.66 48.55 48.55 40,619 -0.18(-0.37%)
Mar 24, 2015 48.63 48.74 48.55 48.74 46,589 +0.10(+0.21%)
Mar 23, 2015 48.64 48.64 48.53 48.63 45,320 +0.03(+0.07%)
Mar 20, 2015 48.63 48.65 48.56 48.60 27,703 +0.14(+0.28%)
Mar 19, 2015 48.41 48.62 48.41 48.46 38,403 -0.12(-0.25%)
Mar 18, 2015 48.35 48.59 48.28 48.59 23,350 +0.24(+0.49%)
Mar 17, 2015 48.22 48.42 48.21 48.35 27,405 +0.12(+0.24%)
Mar 16, 2015 48.11 48.24 48.11 48.23 34,038 +0.05(+0.10%)
Mar 13, 2015 48.16 48.27 48.12 48.18 38,463 +0.01(+0.03%)
Mar 12, 2015 48.22 48.34 48.15 48.17 32,270 -0.05(-0.10%)
Mar 11, 2015 48.19 48.22 48.04 48.22 57,539 +0.04(+0.08%)
Mar 10, 2015 48.07 48.22 48.07 48.18 84,182 +0.03(+0.07%)
Mar 09, 2015 48.06 48.17 48.04 48.15 58,762 +0.12(+0.26%)
Mar 06, 2015 48.20 48.27 47.92 48.03 126,394 -0.25(-0.53%)
Mar 05, 2015 48.38 48.39 48.20 48.28 48,277 +0.09(+0.19%)
Mar 04, 2015 48.42 48.35 48.19 48.19 41,336 -0.16(-0.32%)
Mar 03, 2015 48.36 48.41 48.24 48.35 44,203 +0.06(+0.13%)
Mar 02, 2015 48.48 48.48 48.24 48.29 69,654 -0.27(-0.55%)
Feb 27, 2015 48.55 48.56 48.43 48.55 43,666 +0.14(+0.28%)
Feb 26, 2015 48.48 48.51 48.48 48.42 99,803 -0.11(-0.22%)
Feb 25, 2015 48.46 48.53 48.39 48.53 43,006 +0.03(+0.07%)
Feb 24, 2015 48.38 48.49 48.23 48.49 88,436 +0.10(+0.20%)
Feb 23, 2015 48.42 48.49 48.30 48.39 118,542 +0.01(+0.03%)
Feb 20, 2015 48.42 48.45 48.35 48.38 18,933 +0.05(+0.11%)
Feb 19, 2015 48.37 48.37 48.21 48.33 29,728 -0.03(-0.06%)
Feb 18, 2015 48.24 48.38 48.23 48.36 22,681 +0.09(+0.19%)
Feb 17, 2015 48.32 48.37 48.19 48.27 30,083 -0.08(-0.16%)
Feb 13, 2015 48.42 48.35 48.35 48.35 59,616 -0.05(-0.10%)
Feb 12, 2015 48.46 48.48 48.34 48.39 45,109 +0.06(+0.13%)
Feb 11, 2015 48.33 48.50 48.30 48.33 40,332 -0.16(-0.32%)
Feb 10, 2015 48.51 48.59 48.34 48.49 65,670 -0.02(-0.04%)
Feb 09, 2015 48.62 48.67 48.51 48.51 42,495 -0.09(-0.19%)
Feb 06, 2015 48.90 48.90 48.60 48.60 23,357 -0.27(-0.55%)
Feb 05, 2015 48.88 48.88 48.76 48.87 32,304 +0.05(+0.11%)
Feb 04, 2015 48.80 48.90 48.73 48.82 68,571 -0.06(-0.13%)
Feb 03, 2015 48.97 49.00 48.88 48.88 50,367 -0.21(-0.43%)
Feb 02, 2015 49.01 49.09 48.99 49.09 31,377 -0.04(-0.08%)
Jan 30, 2015 49.07 49.13 49.06 49.13 49,918 +0.15(+0.30%)
Jan 29, 2015 49.04 49.06 48.88 48.98 51,493 -0.27(-0.55%)
Jan 28, 2015 48.89 49.78 48.82 49.25 64,608 +0.45(+0.92%)
Jan 27, 2015 48.81 49.05 48.77 48.80 56,012 +0.09(+0.18%)
Jan 26, 2015 48.81 48.81 48.72 48.72 25,100 -0.06(-0.13%)
Jan 23, 2015 48.88 48.90 48.72 48.78 85,705 +0.02(+0.03%)
Jan 22, 2015 48.92 48.92 48.74 48.76 44,119 -0.05(-0.10%)
Jan 21, 2015 48.98 48.98 48.73 48.81 164,446 -0.17(-0.35%)
Jan 20, 2015 49.03 49.08 48.87 48.98 49,806 +0.02(+0.04%)
Jan 16, 2015 48.99 48.99 48.84 48.96 32,884 -0.13(-0.26%)
Jan 15, 2015 48.99 49.10 48.96 49.09 193,541 +0.16(+0.34%)
Jan 14, 2015 48.91 48.97 48.88 48.93 42,158 +0.16(+0.34%)
Jan 13, 2015 48.75 48.86 48.67 48.76 48,952 +0.00(+0.01%)
Jan 12, 2015 48.69 48.77 48.64 48.76 32,375 +0.07(+0.13%)
Jan 09, 2015 48.63 48.74 48.63 48.69 19,074 +0.05(+0.10%)
Jan 08, 2015 48.58 48.65 48.57 48.64 34,157 -0.08(-0.16%)
Jan 07, 2015 48.58 48.73 48.55 48.72 44,868 +0.15(+0.30%)
Jan 06, 2015 48.54 48.67 48.49 48.57 53,959 +0.19(+0.39%)
Jan 05, 2015 48.44 48.44 48.29 48.38 96,381 +0.12(+0.25%)
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.