iShares California Muni Bond ETF Historical Stock Prices

(ETF)
CMF 
$115.85
*  
0.245
0.21%
Get CMF Alerts
*Delayed - data as of Mar. 22, 2017  -  Find a broker to begin trading CMF now


Community Rating:
View:    CMF After Hours
 
 
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 21-DEC-2016 TO 21-MAR-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.
16:00 115.50 115.87 115.6802 115.85 27,571
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
01/25/2017 115.52 115.5507 115.2867 115.32 40,415
01/24/2017 115.62 115.77 115.2725 115.28 63,886
01/23/2017 115.54 115.74 115.26 115.39 80,075
01/20/2017 115.33 115.49 115.101 115.3 72,178
01/19/2017 116.01 116.01 115.31 115.36 61,324
01/18/2017 116.28 116.43 115.985 116.01 35,816
01/17/2017 116.42 116.5623 116.1 116.46 51,024
01/13/2017 116.09 116.286 115.9777 116.065 20,679
01/12/2017 116.38 116.454 115.985 116.16 26,701
01/11/2017 115.6 115.95 115.6 115.89 47,793
01/10/2017 115.73 115.7985 115.43 115.47 52,027
01/09/2017 115.79 115.79 115.41 115.54 78,271
01/06/2017 115.48 115.58 115.32 115.39 39,394
01/05/2017 115.09 115.58 115.08 115.58 62,112
01/04/2017 115.1 115.49 115.08 115.08 40,364
01/03/2017 115.35 115.57 115.19 115.41 95,231
12/30/2016 115.25 115.5 115.25 115.48 73,247
12/29/2016 115.29 115.87 115.1 115.38 255,774
12/28/2016 115.12 115.24 114.9 115.0516 402,294
12/27/2016 114.96 115.06 114.67 114.88 97,053
12/23/2016 115.01 115.06 114.73 115.06 68,012
12/22/2016 114.55 115.01 114.49 115.01 157,889
12/21/2016 114.85 115 114.6534 115 118,909
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?