CMF - iShares California Muni Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201759.1559.3459.0659.3359.3369,700
Dec 12, 201758.9559.1058.9559.0859.08125,800
Dec 11, 201759.1659.2459.0559.1359.1370,700
Dec 08, 201759.3859.3859.1359.2159.2149,600
Dec 07, 201759.4359.5159.4059.5159.5144,700
Dec 06, 201759.2759.6059.2759.5959.5988,200
Dec 05, 201758.9059.2058.9059.2059.2038,700
Dec 04, 201758.9059.0158.8358.8958.8942,500
Dec 01, 201758.8758.9958.7558.9558.9550,300
Dec 01, 20170.107 Dividend
Nov 30, 201758.6758.8858.6158.8858.7750,900
Nov 29, 201758.7158.7158.6558.6758.5687,500
Nov 28, 201758.9058.9058.8058.8258.7133,400
Nov 27, 201759.0259.0258.8658.8958.7834,100
Nov 24, 201758.9759.0158.9558.9658.8512,100
Nov 22, 201759.1159.1659.0259.0558.9463,500
Nov 21, 201759.2659.3059.1359.1759.0652,100
Nov 20, 201759.2759.2759.1659.2659.1525,000
Nov 17, 201759.2559.2559.1459.1959.0824,200
Nov 16, 201759.2959.3559.2259.3059.1932,600
Nov 15, 201759.3559.3859.2759.3859.2716,500
Nov 14, 201759.2859.3359.2159.2459.1329,200
Nov 13, 201759.3559.3559.2559.3359.2230,500
Nov 10, 201759.3459.3659.2659.3359.2235,600
Nov 09, 201759.5459.5759.4759.5159.4031,200
Nov 08, 201759.5459.5959.4859.5659.4525,900
Nov 07, 201759.3959.5259.3659.5259.4126,900
Nov 06, 201759.3059.3959.2959.3459.2350,600
Nov 03, 201759.2459.3859.1959.2859.1734,000
Nov 02, 201759.1959.2559.1859.2259.1122,400
Nov 01, 201759.1359.1859.0559.0758.9670,300
Nov 01, 20170.102 Dividend
Oct 31, 201759.3259.3259.2259.2859.0734,100
Oct 30, 201759.3259.3359.2759.3359.1230,500
Oct 27, 201759.1959.2959.1959.2359.0243,900
Oct 26, 201759.2559.2859.1859.2759.0634,000
Oct 25, 201759.2359.3359.2159.2259.0156,800
Oct 24, 201759.4159.4159.3059.3059.0935,600
Oct 23, 201759.3159.4459.3159.4459.2333,400
Oct 20, 201759.4659.4659.2359.3259.1152,700
Oct 19, 201759.5659.5959.4259.4259.2135,200
Oct 18, 201759.5159.5259.4459.5059.2922,700
Oct 18, 20172/1 Stock Split
Oct 17, 201759.4059.5659.4059.5359.3244,400
Oct 16, 201759.4259.4759.4059.4359.2238,000
Oct 13, 201759.3859.4359.3859.4059.1937,200
Oct 12, 201759.2759.3559.2659.3159.1081,600
Oct 11, 201759.2659.2659.1959.2058.9954,000
Oct 10, 201759.1959.2359.1359.1758.9663,600
Oct 09, 201759.1759.1959.1559.1558.9432,800
Oct 06, 201759.1359.1559.1059.1058.8965,600
Oct 05, 201759.2059.2159.1359.1358.9331,400
Oct 04, 201759.1759.1859.1559.1858.9720,200
Oct 03, 201759.1259.1459.1259.1358.9327,600
Oct 02, 201759.1759.1759.1159.1358.9319,000
Oct 02, 20170.105 Dividend
Sep 29, 201759.2859.2859.2459.2658.9451,400
Sep 28, 201759.2359.2459.1959.2258.9150,400
Sep 27, 201759.3359.3759.2459.2858.9760,000
Sep 26, 201759.4259.4659.4259.4559.1328,400
Sep 25, 201759.4359.4859.4359.4759.1522,200
Sep 22, 201759.3859.4459.3859.4259.1128,200
Sep 21, 201759.4359.4359.3559.3759.0552,200
Sep 20, 201759.4959.4959.2259.3259.0198,800
Sep 19, 201759.4959.4959.4359.4759.1543,600
Sep 18, 201759.4759.5059.4159.5059.1845,600
Sep 15, 201759.5059.5159.4659.4959.1726,800
Sep 14, 201759.4859.5459.4859.5359.2141,200
Sep 13, 201759.5559.5759.4459.4559.1341,600
Sep 12, 201759.6359.6359.5659.5659.2444,600
Sep 11, 201759.6759.6959.6359.6959.3735,800
Sep 08, 201759.6859.7359.6859.7259.4021,600
Sep 07, 201759.6959.7559.6959.7459.4251,600
Sep 06, 201759.6359.6759.5859.5859.27110,800
Sep 05, 201759.5559.6259.5559.6259.3067,600
Sep 01, 201759.5259.5259.4059.4059.08108,200
Sep 01, 20170.101 Dividend
Aug 31, 201759.6359.6559.6359.6559.2357,400
Aug 30, 201759.6359.6359.6059.6359.2128,600
Aug 29, 201759.6159.6659.6059.6159.1923,200
Aug 28, 201759.5059.5759.5059.5359.1123,800
Aug 25, 201759.5459.5459.5159.5359.1117,800
Aug 24, 201759.4859.5459.4859.4959.0760,200
Aug 23, 201759.5059.5359.4859.5059.0845,000
Aug 22, 201759.4059.4859.4059.4359.0125,600
Aug 21, 201759.4759.4759.3959.4058.9944,000
Aug 18, 201759.4259.4759.4059.4759.0632,000
Aug 17, 201759.4059.4459.3659.3758.9669,800
Aug 16, 201759.3359.4059.3359.4058.9953,800
Aug 15, 201759.3559.4259.3559.3858.9744,000
Aug 14, 201759.4459.4959.4359.4359.0130,600
Aug 11, 201759.4459.4659.4259.4459.0247,800
Aug 10, 201759.4259.4459.4059.4459.0261,200
Aug 09, 201759.4059.4259.3659.3658.9548,800
Aug 08, 201759.3359.3559.2959.3558.9336,200
Aug 07, 201759.3259.3559.3059.3558.9449,200
Aug 04, 201759.2859.3259.2659.3258.9144,000
Aug 03, 201759.2559.3359.2559.3358.9229,800
Aug 02, 201759.1759.2259.1559.1958.7845,000
Aug 01, 201759.0959.1959.0859.1758.7541,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...