California Muni Bond Ishares ETF (NY: CMF )

62.69 USD +0.08 (+0.13%)
Official Closing Price Updated: 4:52 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 108.30 108.64 108.28 108.30 16,144 -0.16(-0.15%)
Jul 29, 2010 108.39 108.47 108.23 108.46 13,952 +0.11(+0.10%)
Jul 28, 2010 108.34 108.36 108.21 108.35 8,397 -0.01(-0.01%)
Jul 27, 2010 108.17 108.38 108.15 108.36 8,882 +0.11(+0.10%)
Jul 26, 2010 108.07 108.28 108.07 108.25 3,614 +0.14(+0.13%)
Jul 23, 2010 108.24 108.24 108.02 108.11 10,611 +0.02(+0.02%)
Jul 22, 2010 108.13 108.13 107.91 108.09 9,259 +0.15(+0.14%)
Jul 21, 2010 107.87 107.94 107.69 107.94 2,881 +0.15(+0.14%)
Jul 20, 2010 107.50 107.88 107.50 107.79 20,713 +0.37(+0.34%)
Jul 19, 2010 107.91 107.91 107.42 107.42 12,172 -0.50(-0.46%)
Jul 16, 2010 107.92 107.94 107.73 107.92 4,658 +0.14(+0.13%)
Jul 15, 2010 107.72 107.79 107.60 107.78 3,775 +0.13(+0.12%)
Jul 14, 2010 107.64 107.65 107.58 107.65 3,584 +0.00(+0.00%)
Jul 13, 2010 107.58 107.65 107.58 107.65 7,129 +0.11(+0.10%)
Jul 12, 2010 107.59 107.59 107.51 107.54 1,590 +0.00(+0.00%)
Jul 09, 2010 107.54 107.61 107.31 107.54 3,953 +0.23(+0.21%)
Jul 08, 2010 107.35 107.52 107.31 107.31 7,454 -0.25(-0.23%)
Jul 07, 2010 107.44 107.56 107.26 107.56 3,973 +0.22(+0.20%)
Jul 06, 2010 107.16 107.36 107.16 107.34 3,176 +0.02(+0.02%)
Jul 02, 2010 107.32 107.51 107.10 107.32 4,324 +0.03(+0.02%)
Jul 01, 2010 107.27 107.29 107.06 107.29 8,446 -0.06(-0.05%)
Jun 30, 2010 107.26 107.49 107.26 107.35 5,830 -0.01(-0.01%)
Jun 29, 2010 107.33 107.48 107.28 107.36 5,677 +0.14(+0.13%)
Jun 25, 2010 107.22 107.59 107.20 107.22 13,134 -0.17(-0.15%)
Jun 24, 2010 107.27 107.39 107.19 107.39 3,983 +0.14(+0.13%)
Jun 23, 2010 107.15 107.33 107.15 107.25 1,563 +0.12(+0.11%)
Jun 22, 2010 106.79 107.21 106.79 107.13 16,712 -0.02(-0.02%)
Jun 21, 2010 107.00 107.21 107.00 107.15 10,869 +0.11(+0.10%)
Jun 18, 2010 107.04 107.18 107.01 107.04 5,035 -0.11(-0.10%)
Jun 17, 2010 107.13 107.16 107.05 107.15 10,374 +0.84(+0.79%)
Jun 16, 2010 107.07 107.16 106.25 106.31 17,361 -0.67(-0.63%)
Jun 15, 2010 107.10 107.15 106.98 106.98 7,988 -0.20(-0.19%)
Jun 14, 2010 107.50 107.51 107.09 107.18 6,717 -0.37(-0.34%)
Jun 11, 2010 107.50 107.57 107.33 107.56 1,558 -0.08(-0.07%)
Jun 10, 2010 107.88 107.88 107.51 107.64 12,669 -0.15(-0.14%)
Jun 09, 2010 107.60 107.88 107.60 107.79 19,425 -0.02(-0.02%)
Jun 08, 2010 107.74 107.81 107.60 107.81 21,260 +0.25(+0.23%)
Jun 07, 2010 107.61 107.75 107.54 107.56 10,253 -0.02(-0.02%)
Jun 04, 2010 107.58 107.58 107.36 107.58 3,391 -0.06(-0.06%)
Jun 03, 2010 107.44 107.64 107.40 107.64 2,548 +0.14(+0.13%)
Jun 02, 2010 107.59 107.60 107.50 107.50 1,667 -0.10(-0.09%)
Jun 01, 2010 107.65 107.65 107.43 107.60 3,190 -0.35(-0.32%)
May 28, 2010 107.95 107.95 107.71 107.95 3,938 +0.29(+0.27%)
May 27, 2010 108.09 108.09 107.22 107.66 10,929 -0.41(-0.38%)
May 26, 2010 107.96 108.14 107.90 108.07 4,920 -0.06(-0.06%)
May 25, 2010 107.80 108.13 107.80 108.13 2,572 +0.18(+0.17%)
May 24, 2010 107.94 107.96 107.74 107.95 10,610 +0.07(+0.06%)
May 21, 2010 107.71 107.92 107.71 107.88 6,479 +0.08(+0.07%)
May 20, 2010 107.80 107.80 107.68 107.80 2,681 +0.05(+0.05%)
May 19, 2010 107.48 107.75 107.48 107.75 780 +0.29(+0.27%)
May 18, 2010 107.41 107.70 107.41 107.46 4,345 -0.11(-0.10%)
May 17, 2010 107.50 107.57 107.36 107.57 3,860 +0.05(+0.04%)
May 14, 2010 107.52 107.62 106.20 107.52 22,498 +0.26(+0.24%)
May 13, 2010 107.49 107.49 107.26 107.26 3,764 -0.14(-0.13%)
May 12, 2010 107.49 107.53 107.30 107.40 2,129 -0.11(-0.10%)
May 11, 2010 107.52 107.52 107.33 107.51 2,762 +0.05(+0.05%)
May 10, 2010 107.56 107.59 107.31 107.46 14,648 +0.16(+0.15%)
May 07, 2010 107.50 107.50 107.25 107.30 4,832 -0.17(-0.15%)
May 06, 2010 107.57 107.65 107.47 107.47 9,832 -0.02(-0.02%)
May 05, 2010 107.55 107.55 107.48 107.49 15,336 -0.10(-0.09%)
May 04, 2010 107.53 107.60 107.40 107.59 7,949 +0.11(+0.10%)
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.