CMF - iShares California Muni Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201857.9157.9557.8657.9057.9084,900
Apr 23, 201858.0258.0657.9057.9457.9481,900
Apr 20, 201857.9058.1457.9058.0258.02116,000
Apr 19, 201857.9658.0057.8957.9557.9590,600
Apr 18, 201858.1058.1258.0658.0758.07103,700
Apr 17, 201858.1158.1558.0358.0958.0988,000
Apr 16, 201858.0958.1658.0958.1658.1658,100
Apr 13, 201858.1458.2858.1458.2158.2168,200
Apr 12, 201858.2258.2258.1058.1558.1556,700
Apr 11, 201858.1758.1958.1358.1958.1980,900
Apr 10, 201858.1058.1057.9758.0658.0677,800
Apr 09, 201858.0558.1058.0358.1058.1079,400
Apr 06, 201858.1558.2158.0658.0658.0635,600
Apr 05, 201858.1058.1258.0058.0658.0663,400
Apr 04, 201858.2558.2558.1658.1958.1930,200
Apr 03, 201858.2058.2158.1558.1658.1647,400
Apr 02, 201858.1058.2858.1058.2158.2163,500
Apr 02, 20180.102 Dividend
Mar 29, 201858.3158.3858.3158.3758.2738,800
Mar 28, 201858.3258.3658.2658.3358.2373,900
Mar 27, 201858.2258.2958.2258.2758.1751,500
Mar 26, 201858.0958.1858.0858.1658.0630,100
Mar 23, 201858.2158.2658.2158.2558.1527,900
Mar 22, 201858.1758.2658.1758.2658.1653,900
Mar 21, 201858.0958.1358.0358.1058.0096,400
Mar 20, 201858.1558.2358.1058.1058.0076,100
Mar 19, 201858.0958.2058.0758.1858.0873,900
Mar 16, 201858.0658.2658.0658.1358.0377,100
Mar 15, 201858.0758.1458.0658.0957.9937,900
Mar 14, 201858.0358.1457.9658.0557.95119,000
Mar 13, 201858.0458.1557.9658.0057.9071,300
Mar 12, 201858.0658.1258.0158.0157.9176,700
Mar 09, 201857.9958.1357.9958.0657.9679,800
Mar 08, 201858.1558.2258.1158.1558.0532,100
Mar 07, 201858.1258.2758.1258.2758.1755,700
Mar 06, 201858.2158.2258.0858.1858.0855,000
Mar 05, 201858.1558.2558.1158.2458.1473,000
Mar 02, 201858.2558.2658.0958.1058.0075,500
Mar 01, 201858.0958.3058.0858.2758.17171,300
Mar 01, 20180.11 Dividend
Feb 28, 201858.1758.2858.1758.2258.0167,200
Feb 27, 201858.2158.2158.0858.1857.9796,100
Feb 26, 201858.1958.2958.1958.2158.0078,200
Feb 23, 201858.1358.2858.1358.2358.0266,900
Feb 22, 201858.1058.2358.0558.0657.8579,000
Feb 21, 201858.2358.2958.0458.1757.96102,000
Feb 20, 201858.1658.2058.0058.0757.8670,200
Feb 16, 201858.2058.2358.1558.1557.9436,900
Feb 15, 201858.2358.2558.1658.1857.9734,000
Feb 14, 201858.3258.3258.1658.2057.9953,900
Feb 13, 201858.3958.4558.3058.3558.1469,700
Feb 12, 201858.3758.3958.2558.3158.1051,200
Feb 09, 201858.2858.4358.2358.2358.0261,100
Feb 08, 201858.3458.3658.2458.3358.12478,000
Feb 07, 201858.4558.4558.3058.3558.14149,700
Feb 06, 201858.3458.4158.3158.3958.18149,500
Feb 05, 201858.1958.3658.1658.2858.07265,600
Feb 02, 201858.3558.3558.1958.2258.0199,000
Feb 01, 201858.5258.5358.3558.3658.1564,900
Feb 01, 20180.101 Dividend
Jan 31, 201858.6358.7958.6358.7858.4798,200
Jan 30, 201858.7158.7158.6158.6358.32128,500
Jan 29, 201858.8458.8458.6958.7358.4269,800
Jan 26, 201858.9458.9458.8158.8658.5558,200
Jan 25, 201858.9259.0158.8858.9658.6479,200
Jan 24, 201858.9158.9358.8558.8858.5779,500
Jan 23, 201859.0259.0258.9258.9358.6186,800
Jan 22, 201858.9959.0158.8458.8858.5791,900
Jan 19, 201858.9659.0258.9058.9058.5986,000
Jan 18, 201859.0159.0658.8958.9058.59142,500
Jan 17, 201859.0159.0958.9258.9658.6446,700
Jan 16, 201858.9759.0458.9558.9958.6775,600
Jan 12, 201858.9758.9758.8758.9658.6464,500
Jan 11, 201859.0559.0558.9658.9958.6756,200
Jan 10, 201858.9259.0658.8858.9958.6771,900
Jan 09, 201859.2459.2459.0359.0358.7169,100
Jan 08, 201859.2959.2959.2059.2158.8988,800
Jan 05, 201859.2459.2859.1659.2058.8857,400
Jan 04, 201859.0859.2759.0859.2558.9342,400
Jan 03, 201859.2959.3059.1459.3058.9858,600
Jan 02, 201859.1559.2359.0959.1958.8767,800
Dec 29, 201759.2459.2759.0959.1558.83102,800
Dec 28, 201759.2759.2759.1159.2458.9251,300
Dec 27, 201759.1259.2259.0959.1558.8365,300
Dec 26, 201758.9559.0758.8459.0758.7560,400
Dec 22, 201758.8759.0858.8259.0458.7288,500
Dec 21, 201758.8058.8758.7658.8658.5539,700
Dec 21, 20170.096 Dividend
Dec 20, 201758.9559.0358.7558.9258.5174,400
Dec 19, 201759.1159.1358.8958.9258.5192,900
Dec 18, 201759.1959.2659.1459.1658.75116,400
Dec 15, 201759.2259.2959.1659.1858.7736,600
Dec 14, 201759.2459.4059.1659.1658.75112,800
Dec 13, 201759.1559.3459.0659.3358.9269,700
Dec 12, 201758.9559.1058.9559.0858.67125,800
Dec 11, 201759.1659.2459.0559.1358.7270,700
Dec 08, 201759.3859.3859.1359.2158.8049,600
Dec 07, 201759.4359.5159.4059.5159.1044,700
Dec 06, 201759.2759.6059.2759.5959.1788,200
Dec 05, 201758.9059.2058.9059.2058.7938,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...