California Muni Bond Ishares ETF (NY: CMF )

62.34 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 105.84 105.89 105.73 105.73 7,748 -0.12(-0.11%)
Jan 28, 2010 105.87 105.89 105.81 105.85 4,486 +0.05(+0.05%)
Jan 27, 2010 106.08 106.08 105.78 105.80 2,063 -0.23(-0.22%)
Jan 26, 2010 106.18 106.18 105.86 106.03 6,446 -0.17(-0.16%)
Jan 25, 2010 106.26 106.26 106.04 106.20 5,462 +0.17(+0.16%)
Jan 22, 2010 106.09 106.33 105.90 106.03 5,517 -0.33(-0.31%)
Jan 21, 2010 106.36 106.38 105.68 106.36 9,075 +0.11(+0.10%)
Jan 20, 2010 106.28 106.28 106.05 106.25 4,305 +0.15(+0.14%)
Jan 19, 2010 106.08 106.24 106.03 106.10 4,206 -0.11(-0.10%)
Jan 15, 2010 106.16 106.21 106.21 106.21 5,100 +0.11(+0.10%)
Jan 14, 2010 106.15 106.16 105.82 106.10 6,852 +0.31(+0.29%)
Jan 13, 2010 105.79 106.00 105.74 105.79 6,220 -0.08(-0.08%)
Jan 12, 2010 105.88 105.88 105.75 105.87 3,796 -0.02(-0.02%)
Jan 11, 2010 105.61 105.93 105.60 105.89 6,492 +0.29(+0.27%)
Jan 08, 2010 105.54 105.90 105.54 105.60 8,156 -0.20(-0.19%)
Jan 07, 2010 105.80 105.88 105.63 105.80 12,684 +0.15(+0.14%)
Jan 06, 2010 105.75 105.75 105.40 105.65 6,110 +0.28(+0.27%)
Jan 05, 2010 105.39 105.80 105.32 105.37 6,387 -0.08(-0.08%)
Jan 04, 2010 105.46 105.56 105.45 105.45 2,977 -0.10(-0.09%)
Dec 31, 2009 105.41 105.55 105.55 105.55 1,900 -0.04(-0.04%)
Dec 30, 2009 105.61 105.61 105.40 105.59 7,706 +0.03(+0.03%)
Dec 29, 2009 105.42 105.62 105.19 105.56 16,859 -0.18(-0.17%)
Dec 28, 2009 105.80 105.90 105.32 105.73 16,411 +0.27(+0.26%)
Dec 24, 2009 105.45 105.54 105.41 105.46 3,495 +0.03(+0.03%)
Dec 23, 2009 105.42 105.43 105.39 105.43 2,602 +0.00(+0.00%)
Dec 22, 2009 105.30 105.65 105.27 105.43 11,866 +0.04(+0.04%)
Dec 21, 2009 105.34 105.63 105.34 105.39 8,484 -0.23(-0.22%)
Dec 18, 2009 105.38 105.67 105.38 105.62 16,941 -0.03(-0.03%)
Dec 17, 2009 105.67 105.73 105.53 105.65 10,224 +0.06(+0.06%)
Dec 16, 2009 105.59 105.75 105.33 105.59 5,753 +0.06(+0.06%)
Dec 15, 2009 105.77 105.81 105.45 105.53 8,105 -0.32(-0.30%)
Dec 14, 2009 105.45 105.89 105.45 105.85 14,319 +0.33(+0.31%)
Dec 11, 2009 105.60 105.84 105.40 105.52 3,632 -0.10(-0.09%)
Dec 10, 2009 105.77 105.78 105.41 105.62 4,452 -0.16(-0.15%)
Dec 09, 2009 105.46 105.84 105.39 105.78 3,054 +0.53(+0.50%)
Dec 08, 2009 105.12 105.59 105.07 105.25 8,069 +0.17(+0.16%)
Dec 07, 2009 105.04 105.66 104.89 105.08 12,120 +0.03(+0.03%)
Dec 04, 2009 105.20 105.44 104.86 105.05 14,365 +0.06(+0.06%)
Dec 03, 2009 106.02 106.06 104.83 104.99 18,977 -0.50(-0.48%)
Dec 02, 2009 105.50 105.81 105.03 105.49 25,096 +0.01(+0.01%)
Dec 01, 2009 105.30 105.82 105.08 105.48 6,530 -0.17(-0.16%)
Nov 30, 2009 105.49 105.98 105.25 105.65 4,011 -0.16(-0.15%)
Nov 27, 2009 105.52 105.81 105.52 105.81 439 +0.13(+0.12%)
Nov 25, 2009 105.57 105.68 105.08 105.68 6,646 +0.50(+0.48%)
Nov 24, 2009 104.83 105.76 104.83 105.18 9,940 -0.01(-0.01%)
Nov 23, 2009 104.95 105.79 104.95 105.19 4,582 -0.35(-0.33%)
Nov 20, 2009 105.64 105.82 104.75 105.54 7,903 +0.04(+0.04%)
Nov 19, 2009 105.59 105.78 105.15 105.50 2,704 +0.50(+0.48%)
Nov 18, 2009 104.66 105.84 104.66 105.00 8,926 -0.30(-0.28%)
Nov 17, 2009 104.71 105.50 104.71 105.30 5,865 +0.64(+0.61%)
Nov 16, 2009 104.82 105.40 104.66 104.66 4,265 -0.19(-0.18%)
Nov 13, 2009 104.92 105.30 104.85 104.85 6,617 -0.07(-0.07%)
Nov 12, 2009 105.42 105.70 104.92 104.92 2,661 -1.03(-0.97%)
Nov 11, 2009 105.96 105.96 105.25 105.95 5,569 +0.37(+0.35%)
Nov 10, 2009 105.56 105.58 104.94 105.58 2,661 +0.07(+0.07%)
Nov 09, 2009 105.50 106.07 105.50 105.51 9,815 -0.26(-0.25%)
Nov 06, 2009 105.80 105.80 105.58 105.77 5,064 +0.27(+0.25%)
Nov 05, 2009 105.67 105.93 104.90 105.50 7,314 -0.25(-0.23%)
Nov 04, 2009 105.79 106.12 105.70 105.75 5,169 +0.29(+0.28%)
Nov 03, 2009 105.66 105.79 105.41 105.46 6,077 +0.80(+0.76%)
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.