California Muni Bond Ishares ETF (NY: CMF )

62.45 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 116.59 116.77 116.59 116.77 4,955 -0.01(-0.01%)
Jan 30, 2013 116.85 116.85 116.64 116.78 11,963 -0.10(-0.09%)
Jan 29, 2013 116.80 117.03 116.80 116.88 7,026 +0.13(+0.11%)
Jan 28, 2013 116.74 116.98 116.74 116.75 18,679 -0.29(-0.25%)
Jan 25, 2013 117.10 117.11 116.85 117.04 20,007 -0.21(-0.18%)
Jan 24, 2013 117.31 117.34 117.15 117.25 10,971 -0.04(-0.03%)
Jan 23, 2013 116.92 117.34 116.83 117.29 25,917 +0.18(+0.15%)
Jan 22, 2013 117.23 117.24 117.00 117.11 14,988 -0.20(-0.17%)
Jan 18, 2013 117.00 117.45 117.00 117.31 18,732 +0.16(+0.14%)
Jan 17, 2013 117.14 117.28 117.01 117.15 67,759 +0.09(+0.08%)
Jan 16, 2013 116.70 117.17 116.68 117.06 17,126 +0.13(+0.11%)
Jan 15, 2013 116.51 116.94 116.49 116.93 17,231 +0.44(+0.38%)
Jan 14, 2013 116.39 116.51 116.00 116.49 18,403 +0.32(+0.28%)
Jan 11, 2013 115.91 116.18 115.75 116.17 15,394 +0.43(+0.37%)
Jan 10, 2013 116.15 116.15 115.72 115.74 31,288 +0.03(+0.02%)
Jan 09, 2013 116.53 116.58 115.71 115.71 41,468 -0.57(-0.49%)
Jan 08, 2013 115.80 116.30 115.71 116.28 17,593 +0.82(+0.71%)
Jan 07, 2013 115.71 115.98 115.26 115.46 23,369 +0.38(+0.33%)
Jan 04, 2013 115.60 115.96 115.08 115.08 32,949 -0.86(-0.74%)
Jan 03, 2013 115.60 115.94 115.16 115.94 21,980 +0.02(+0.02%)
Jan 02, 2013 115.83 115.96 115.50 115.92 35,130 +0.62(+0.54%)
Dec 31, 2012 115.72 116.01 115.00 115.30 20,242 -0.37(-0.32%)
Dec 28, 2012 115.01 115.67 114.92 115.67 14,901 +0.69(+0.60%)
Dec 27, 2012 114.70 115.75 114.60 114.98 36,834 -0.30(-0.26%)
Dec 26, 2012 115.15 115.32 114.79 115.28 23,679 +0.05(+0.04%)
Dec 24, 2012 115.40 115.40 114.99 115.23 5,961 -0.21(-0.18%)
Dec 21, 2012 115.43 115.45 114.97 115.44 28,671 +0.44(+0.38%)
Dec 20, 2012 114.73 115.25 114.15 115.00 24,823 +0.35(+0.31%)
Dec 19, 2012 113.42 114.82 113.42 114.65 69,786 +1.03(+0.91%)
Dec 18, 2012 114.12 115.10 113.35 113.62 33,937 -1.17(-1.02%)
Dec 17, 2012 116.75 116.75 114.61 114.79 48,126 -2.28(-1.95%)
Dec 14, 2012 116.42 117.07 116.20 117.07 11,025 +0.19(+0.16%)
Dec 13, 2012 117.40 117.46 116.88 116.88 5,523 -0.27(-0.23%)
Dec 12, 2012 117.95 117.95 117.00 117.15 19,804 -0.75(-0.64%)
Dec 11, 2012 118.38 118.38 117.81 117.90 20,316 -0.22(-0.19%)
Dec 10, 2012 118.29 118.29 118.04 118.12 4,824 +0.12(+0.10%)
Dec 07, 2012 118.30 118.30 117.91 118.00 10,629 -0.14(-0.12%)
Dec 06, 2012 118.25 118.31 117.94 118.14 14,219 -0.07(-0.06%)
Dec 05, 2012 118.20 118.38 117.97 118.21 16,956 +0.37(+0.31%)
Dec 04, 2012 117.60 118.35 117.60 117.84 36,247 -0.81(-0.68%)
Nov 30, 2012 118.47 118.66 118.44 118.65 13,142 +0.71(+0.60%)
Nov 29, 2012 118.49 118.82 117.94 117.94 20,124 -0.44(-0.37%)
Nov 28, 2012 118.01 118.44 118.01 118.38 12,702 +0.17(+0.14%)
Nov 27, 2012 118.22 118.35 118.05 118.21 24,233 -0.02(-0.02%)
Nov 26, 2012 118.03 118.62 117.94 118.23 41,466 +0.55(+0.46%)
Nov 23, 2012 118.99 118.99 117.68 117.68 21,631 -0.82(-0.69%)
Nov 21, 2012 117.78 118.87 117.43 118.50 12,805 +0.63(+0.53%)
Nov 20, 2012 117.88 117.99 117.36 117.87 28,221 +0.06(+0.05%)
Nov 19, 2012 117.54 117.89 117.52 117.81 14,870 +0.48(+0.41%)
Nov 16, 2012 117.65 117.78 117.03 117.33 9,016 +0.14(+0.12%)
Nov 15, 2012 117.30 117.70 117.15 117.19 10,387 +0.42(+0.36%)
Nov 14, 2012 117.28 117.51 116.77 116.77 29,983 -0.22(-0.19%)
Nov 13, 2012 116.86 117.15 116.70 116.99 9,841 -0.04(-0.03%)
Nov 12, 2012 117.00 117.16 116.58 117.03 6,225 +0.03(+0.03%)
Nov 09, 2012 116.85 117.02 116.53 117.00 5,605 +0.11(+0.09%)
Nov 08, 2012 116.49 117.00 116.45 116.89 9,675 +0.56(+0.48%)
Nov 07, 2012 116.20 116.67 116.20 116.33 17,155 +0.29(+0.25%)
Nov 06, 2012 116.09 116.09 115.96 116.04 5,713 -0.04(-0.04%)
Nov 05, 2012 116.10 116.26 115.96 116.08 7,600 +0.14(+0.12%)
Nov 02, 2012 116.20 116.20 115.93 115.94 7,017 -0.09(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.