CMF - iShares California Muni Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201857.260057.330057.260057.300057.300073,800
Oct 18, 201857.300057.350057.150057.240057.240094,600
Oct 17, 201857.290057.350057.260057.270057.2700107,800
Oct 16, 201857.320057.350057.270057.300057.3000110,400
Oct 15, 201857.300057.300057.210057.250057.2500354,500
Oct 12, 201857.330057.330057.160057.160057.1600292,200
Oct 11, 201857.390057.390057.240057.240057.2400595,800
Oct 10, 201857.370057.370057.210057.220057.2200347,800
Oct 09, 201857.590057.590057.400057.400057.400098,900
Oct 08, 201857.510057.560057.430057.430057.4300229,800
Oct 05, 201857.610057.610057.450057.530057.5300122,800
Oct 04, 201857.650057.660057.610057.610057.6100384,400
Oct 03, 201857.830057.880057.630057.630057.6300593,500
Oct 02, 201857.900057.930057.860057.890057.890069,400
Oct 01, 201857.880057.880057.790057.830057.830054,700
Oct 01, 20180.109 Dividend
Sep 28, 201857.990058.050057.990057.990057.881085,800
Sep 27, 201857.950058.000057.910057.990057.881057,500
Sep 26, 201857.840057.900057.810057.870057.7612201,500
Sep 25, 201857.820057.880057.750057.800057.6914117,100
Sep 24, 201857.860057.900057.810057.850057.7413215,700
Sep 21, 201857.900057.920057.850057.910057.801297,100
Sep 20, 201857.950057.980057.850057.900057.7912132,800
Sep 19, 201858.050058.050057.960057.970057.8610275,600
Sep 18, 201858.060058.090058.010058.010057.901066,800
Sep 17, 201858.060058.110058.030058.070057.9608129,000
Sep 14, 201858.130058.160058.080058.110058.0008106,900
Sep 13, 201858.170058.240058.160058.210058.100650,800
Sep 12, 201858.220058.220058.160058.190058.0806108,200
Sep 11, 201858.220058.230058.170058.170058.060779,800
Sep 10, 201858.240058.250058.200058.210058.100649,900
Sep 07, 201858.290058.290058.200058.230058.120583,500
Sep 06, 201858.390058.420058.370058.410058.300251,300
Sep 05, 201858.420058.420058.340058.390058.280293,500
Sep 04, 201858.410058.410058.340058.380058.270360,300
Sep 04, 20180.105 Dividend
Aug 31, 201858.580058.600058.530058.580058.365174,800
Aug 30, 201858.570058.580058.520058.570058.355143,300
Aug 29, 201858.580058.620058.520058.560058.3452101,500
Aug 28, 201858.570058.600058.540058.570058.355177,400
Aug 27, 201858.570058.630058.550058.560058.345258,100
Aug 24, 201858.520058.650058.520058.630058.414947,200
Aug 23, 201858.610058.650058.600058.640058.424948,500
Aug 22, 201858.660058.660058.600058.600058.385033,500
Aug 21, 201858.570058.610058.570058.600058.385036,800
Aug 20, 201858.650058.650058.600058.620058.404937,900
Aug 17, 201858.580058.580058.510058.510058.295349,500
Aug 16, 201858.530058.550058.490058.550058.335258,800
Aug 15, 201858.580058.620058.570058.590058.375042,200
Aug 14, 201858.480058.510058.470058.490058.275461,200
Aug 13, 201858.500058.530058.470058.500058.285456,200
Aug 10, 201858.470058.520058.440058.500058.285452,900
Aug 09, 201858.390058.460058.360058.440058.225651,600
Aug 08, 201858.350058.430058.350058.410058.195746,000
Aug 07, 201858.410058.440058.350058.400058.185770,900
Aug 06, 201858.360058.450058.360058.420058.205751,300
Aug 03, 201858.350058.460058.350058.450058.2356221,500
Aug 02, 201858.440058.440058.350058.430058.215654,100
Aug 01, 201858.270058.360058.260058.350058.135969,900
Aug 01, 20180.103 Dividend
Jul 31, 201858.570058.570058.390058.470058.152970,400
Jul 30, 201858.540058.540058.490058.490058.172856,100
Jul 27, 201858.600058.600058.500058.510058.192641,400
Jul 26, 201858.580058.600058.550058.550058.232481,100
Jul 25, 201858.580058.620058.550058.550058.232453,500
Jul 24, 201858.560058.570058.500058.560058.242453,200
Jul 23, 201858.680058.680058.560058.570058.252357,600
Jul 20, 201858.610058.710058.610058.710058.391652,200
Jul 19, 201858.640058.780058.640058.760058.441371,000
Jul 18, 201858.620058.700058.580058.660058.3418412,400
Jul 17, 201858.700058.700058.640058.640058.321994,600
Jul 16, 201858.650058.710058.630058.690058.371767,100
Jul 13, 201858.650058.710058.630058.670058.351874,100
Jul 12, 201858.570058.660058.570058.650058.331947,600
Jul 11, 201858.610058.640058.580058.620058.302036,900
Jul 10, 201858.540058.660058.510058.580058.262382,800
Jul 09, 201858.550058.550058.490058.510058.192685,200
Jul 06, 201858.540058.590058.540058.570058.252346,800
Jul 05, 201858.430058.540058.430058.490058.172840,200
Jul 03, 201858.520058.540058.470058.530058.212522,600
Jul 02, 201858.420058.450058.390058.450058.133054,300
Jul 02, 20180.101 Dividend
Jun 29, 201858.540058.550058.510058.540058.122049,700
Jun 28, 201858.560058.590058.480058.500058.082366,200
Jun 27, 201858.590058.590058.540058.570058.151837,800
Jun 26, 201858.490058.490058.450058.490058.072471,000
Jun 25, 201858.450058.530058.450058.470058.0525114,100
Jun 22, 201858.450058.510058.450058.510058.092239,800
Jun 21, 201858.470058.560058.470058.500058.082385,200
Jun 20, 201858.460058.540058.440058.460058.0426287,000
Jun 19, 201858.590058.590058.500058.500058.082364,500
Jun 18, 201858.520058.520058.440058.470058.0525127,900
Jun 15, 201858.410058.490058.410058.470058.052556,500
Jun 14, 201858.430058.500058.430058.470058.052549,000
Jun 13, 201858.390058.450058.360058.430058.012849,500
Jun 12, 201858.420058.470058.420058.430058.012891,300
Jun 11, 201858.400058.510058.400058.500058.0823132,500
Jun 08, 201858.540058.540058.410058.490058.0724105,500
Jun 07, 201858.410058.570058.370058.550058.1320357,700
Jun 06, 201858.390058.460058.370058.450058.032759,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...