California Muni Bond Ishares ETF (NY: CMF )

62.31 USD +0.06 (+0.10%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 116.81 116.83 116.49 116.67 17,300 +0.03(+0.02%)
Feb 27, 2013 116.80 116.80 116.37 116.64 16,321 +0.28(+0.24%)
Feb 26, 2013 116.41 116.68 116.29 116.36 14,123 -0.24(-0.21%)
Feb 22, 2013 116.60 116.73 116.60 116.60 3,286 -0.01(-0.01%)
Feb 21, 2013 116.60 116.68 116.60 116.61 2,814 -0.14(-0.12%)
Feb 20, 2013 116.80 116.80 116.60 116.75 3,771 -0.07(-0.06%)
Feb 19, 2013 117.97 117.97 116.34 116.82 25,090 +0.03(+0.03%)
Feb 15, 2013 116.52 116.84 116.52 116.79 5,750 +0.01(+0.01%)
Feb 14, 2013 116.58 116.79 116.54 116.78 16,030 +0.57(+0.49%)
Feb 13, 2013 116.86 116.86 116.21 116.21 13,363 -0.72(-0.62%)
Feb 12, 2013 116.90 116.94 116.82 116.93 14,601 +0.05(+0.04%)
Feb 11, 2013 116.84 116.88 116.71 116.88 10,747 -0.01(-0.01%)
Feb 08, 2013 116.70 116.92 116.67 116.89 72,204 +0.03(+0.03%)
Feb 07, 2013 116.70 116.86 116.70 116.86 102,310 +0.19(+0.16%)
Feb 06, 2013 116.51 116.72 116.51 116.67 7,667 +0.04(+0.03%)
Feb 04, 2013 116.43 116.71 116.43 116.63 17,222 -0.05(-0.04%)
Feb 01, 2013 116.71 116.71 116.49 116.68 18,890 -0.09(-0.08%)
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%)
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.