iShares California Muni Bond ETF Historical Stock Prices

(ETF)
CMF 
$116.7
*  
0.08
0.07%
Get CMF Alerts
*Delayed - data as of Apr. 26, 2017  -  Find a broker to begin trading CMF now


Community Rating:
View:    CMF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-JAN-2017 TO 26-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 116.86 116.70 116.57 116.70 11,554
04/26/2017 116.57 116.7 116.57 116.7 11,593
04/25/2017 116.93 116.93 116.6818 116.78 22,782
04/24/2017 116.74 117 116.74 116.91 16,359
04/21/2017 117.24 117.295 117.15 117.24 14,130
04/20/2017 117.11 117.26 117.09 117.24 21,099
04/19/2017 117.36 117.4 117.16 117.4 18,102
04/18/2017 117.2 117.42 117 117.42 27,893
04/17/2017 117 117.05 116.85 117.01 25,909
04/13/2017 116.77 116.9768 116.77 116.97 13,432
04/12/2017 116.63 116.96 116.63 116.85 31,222
04/11/2017 116.74 116.8972 116.6101 116.87 40,672
04/10/2017 116.58 116.691 116.43 116.53 33,460
04/07/2017 116.36 116.48 116.3001 116.33 23,670
04/06/2017 116.26 116.31 116.21 116.24 23,213
04/05/2017 116.15 116.33 116.15 116.31 18,986
04/04/2017 116.11 116.2799 116.09 116.15 29,611
04/03/2017 116.09 116.27 115.97 116.27 41,127
03/31/2017 116.12 116.31 116.1 116.31 26,573
03/30/2017 116.3 116.3 116.11 116.11 38,205
03/29/2017 116.3 116.39 116.1 116.39 38,931
03/28/2017 116.13 116.24 116.06 116.07 34,049
03/27/2017 116.15 116.2299 116.06 116.06 18,377
03/24/2017 115.84 115.96 115.81 115.81 20,901
03/23/2017 115.84 115.93 115.76 115.85 16,679
03/22/2017 115.85 115.87 115.6802 115.87 27,777
03/21/2017 115.38 115.65 115.38 115.605 20,384
03/20/2017 115.3 115.4275 115.29 115.35 17,908
03/17/2017 115.34 115.37 115.2001 115.26 29,232
03/16/2017 115.21 115.29 115.177 115.19 22,450
03/15/2017 114.75 115.2 114.7 115.145 33,202
03/14/2017 114.91 114.97 114.87 114.87 24,039
03/13/2017 114.88 114.99 114.8 114.82 21,738
03/10/2017 114.88 115.02 114.85 114.897 42,320
03/09/2017 114.99 115 114.7964 114.82 38,427
03/08/2017 115.02 115.0285 114.95 115 15,560
03/07/2017 115.12 115.1725 115.0591 115.09 20,269
03/06/2017 115.16 115.3228 115.08 115.13 24,084
03/03/2017 115.35 115.377 115.15 115.16 22,931
03/02/2017 115.38 115.5 115.31 115.44 31,055
03/01/2017 115.57 115.683 115.33 115.33 29,293
02/28/2017 115.95 116.047 115.89 115.89 21,074
02/27/2017 115.91 116.13 115.8 115.88 69,526
02/24/2017 116.06 116.21 115.89 116.21 29,827
02/23/2017 115.675 115.7399 115.6 115.62 13,185
02/22/2017 115.67 115.75 115.5812 115.6 13,373
02/21/2017 115.34 115.7 115.34 115.42 24,974
02/17/2017 115.43 115.5259 115.3684 115.42 22,019
02/16/2017 115.26 115.3967 115.2101 115.3 47,129
02/15/2017 115.45 115.4799 115.18 115.24 53,187
02/14/2017 115.71 115.71 115.43 115.49 24,980
02/13/2017 115.43 115.7488 115.43 115.53 27,765
02/10/2017 115.7 115.85 115.7 115.82 30,810
02/09/2017 115.93 115.978 115.7 115.78 38,641
02/08/2017 115.77 116.1 115.6929 115.81 29,782
02/07/2017 115.6 115.78 115.3682 115.69 42,265
02/06/2017 115.62 115.62 115.31 115.5 30,827
02/03/2017 115.35 115.4928 115.21 115.22 33,385
02/02/2017 115.25 115.4113 115.19 115.254 23,013
02/01/2017 115.35 115.35 115.1083 115.17 31,265
01/31/2017 115.68 115.72 115.32 115.37 37,335
01/30/2017 115.59 115.599 115.3212 115.38 66,068
01/27/2017 115.5 115.5 115.39 115.39 20,451
01/26/2017 115.46 115.519 115.31 115.44 38,167
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CMF





Research Brokers before you trade

Want to trade FX?





Smart Portfolio