CMF - iShares California Muni Bond ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201858.6158.7158.6158.7158.7152,200
Jul 19, 201858.6458.7858.6458.7658.7671,000
Jul 18, 201858.6258.7058.5858.6658.66412,400
Jul 17, 201858.7058.7058.6458.6458.6494,600
Jul 16, 201858.6558.7158.6358.6958.6967,100
Jul 13, 201858.6558.7158.6358.6758.6774,100
Jul 12, 201858.5758.6658.5758.6558.6547,600
Jul 11, 201858.6158.6458.5858.6258.6236,900
Jul 10, 201858.5458.6658.5158.5858.5882,800
Jul 09, 201858.5558.5558.4958.5158.5185,200
Jul 06, 201858.5458.5958.5458.5758.5746,800
Jul 05, 201858.4358.5458.4358.4958.4940,200
Jul 03, 201858.5258.5458.4758.5358.5322,600
Jul 02, 201858.4258.4558.3958.4558.4554,300
Jul 02, 20180.101 Dividend
Jun 29, 201858.5458.5558.5158.5458.4449,700
Jun 28, 201858.5658.5958.4858.5058.4066,200
Jun 27, 201858.5958.5958.5458.5758.4737,800
Jun 26, 201858.4958.4958.4558.4958.3971,000
Jun 25, 201858.4558.5358.4558.4758.37114,100
Jun 22, 201858.4558.5158.4558.5158.4139,800
Jun 21, 201858.4758.5658.4758.5058.4085,200
Jun 20, 201858.4658.5458.4458.4658.36287,000
Jun 19, 201858.5958.5958.5058.5058.4064,500
Jun 18, 201858.5258.5258.4458.4758.37127,900
Jun 15, 201858.4158.4958.4158.4758.3756,500
Jun 14, 201858.4358.5058.4358.4758.3749,000
Jun 13, 201858.3958.4558.3658.4358.3349,500
Jun 12, 201858.4258.4758.4258.4358.3391,300
Jun 11, 201858.4058.5158.4058.5058.40132,500
Jun 08, 201858.5458.5458.4158.4958.39105,500
Jun 07, 201858.4158.5758.3758.5558.45357,700
Jun 06, 201858.3958.4658.3758.4558.3559,700
Jun 05, 201858.5558.5558.4158.4958.3992,700
Jun 04, 201858.4858.5858.4458.4558.35884,100
Jun 01, 201858.4558.4658.3958.4558.3558,100
Jun 01, 20180.104 Dividend
May 31, 201858.7258.7458.6358.7058.49802,300
May 30, 201858.6058.6058.5158.5358.3392,800
May 29, 201858.4558.6758.4558.6758.47432,200
May 25, 201858.3058.4558.2858.4358.23107,100
May 24, 201858.2558.2958.2558.2858.0863,200
May 23, 201858.1458.2358.1458.2058.0033,900
May 22, 201858.0958.1958.0458.0957.8957,700
May 21, 201857.9358.0857.9358.0557.8596,300
May 18, 201857.9958.1557.9958.0757.8769,900
May 17, 201858.0558.0557.8657.9357.7344,400
May 16, 201858.0558.1058.0558.0857.8839,800
May 15, 201858.0258.1057.9958.0357.8346,400
May 14, 201858.2258.2658.1758.2258.0245,500
May 11, 201858.1958.3058.1958.2258.02102,600
May 10, 201858.1858.2758.1058.1457.9499,900
May 09, 201858.0758.1858.0458.0757.8772,500
May 08, 201858.1758.1858.1258.1457.9449,600
May 07, 201858.1958.2058.1358.1657.9663,700
May 04, 201858.1758.1758.1358.1457.9437,500
May 03, 201858.1258.1658.0858.1257.9257,800
May 02, 201857.9358.0057.8757.9757.7765,400
May 01, 201857.8857.9057.8057.8557.6562,700
May 01, 20180.102 Dividend
Apr 30, 201857.8358.0057.8357.9057.6066,100
Apr 27, 201857.7357.8957.7357.8657.5674,000
Apr 26, 201857.7657.8257.6857.7757.4756,600
Apr 25, 201857.8457.8457.6857.7357.43125,700
Apr 24, 201857.9157.9557.8657.9057.6084,900
Apr 23, 201858.0258.0657.9057.9457.6481,900
Apr 20, 201857.9058.1457.9058.0257.72116,000
Apr 19, 201857.9658.0057.8957.9557.6590,600
Apr 18, 201858.1058.1258.0658.0757.77103,700
Apr 17, 201858.1158.1558.0358.0957.7988,000
Apr 16, 201858.0958.1658.0958.1657.8558,100
Apr 13, 201858.1458.2858.1458.2157.9068,200
Apr 12, 201858.2258.2258.1058.1557.8456,700
Apr 11, 201858.1758.1958.1358.1957.8880,900
Apr 10, 201858.1058.1057.9758.0657.7677,800
Apr 09, 201858.0558.1058.0358.1057.7979,400
Apr 06, 201858.1558.2158.0658.0657.7635,600
Apr 05, 201858.1058.1258.0058.0657.7663,400
Apr 04, 201858.2558.2558.1658.1957.8830,200
Apr 03, 201858.2058.2158.1558.1657.8547,400
Apr 02, 201858.1058.2858.1058.2157.9063,500
Apr 02, 20180.102 Dividend
Mar 29, 201858.3158.3858.3158.3757.9638,800
Mar 28, 201858.3258.3658.2658.3357.9273,900
Mar 27, 201858.2258.2958.2258.2757.8651,500
Mar 26, 201858.0958.1858.0858.1657.7530,100
Mar 23, 201858.2158.2658.2158.2557.8427,900
Mar 22, 201858.1758.2658.1758.2657.8553,900
Mar 21, 201858.0958.1358.0358.1057.6996,400
Mar 20, 201858.1558.2358.1058.1057.6976,100
Mar 19, 201858.0958.2058.0758.1857.7773,900
Mar 16, 201858.0658.2658.0658.1357.7277,100
Mar 15, 201858.0758.1458.0658.0957.6837,900
Mar 14, 201858.0358.1457.9658.0557.64119,000
Mar 13, 201858.0458.1557.9658.0057.5971,300
Mar 12, 201858.0658.1258.0158.0157.6076,700
Mar 09, 201857.9958.1357.9958.0657.6579,800
Mar 08, 201858.1558.2258.1158.1557.7432,100
Mar 07, 201858.1258.2758.1258.2757.8655,700
Mar 06, 201858.2158.2258.0858.1857.7755,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...