California Muni Bond Ishares ETF (NY: CMF )

56.69 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 93.29 93.29 88.00 88.48 17,497 +0.57(+0.65%)
Jan 30, 2012 93.29 93.29 87.88 87.91 30,675 +0.30(+0.35%)
Jan 27, 2012 88.22 88.22 87.49 87.61 41,384 -0.05(-0.05%)
Jan 26, 2012 87.93 88.25 87.48 87.65 22,707 +0.20(+0.23%)
Jan 25, 2012 88.15 88.15 87.35 87.45 40,145 +0.08(+0.09%)
Jan 24, 2012 87.55 87.79 87.31 87.37 18,364 -0.47(-0.54%)
Jan 23, 2012 88.14 88.14 87.08 87.85 9,579 -0.29(-0.33%)
Jan 20, 2012 88.24 88.38 87.85 88.14 21,811 -0.51(-0.58%)
Jan 19, 2012 88.94 88.94 88.24 88.65 9,599 +0.14(+0.16%)
Jan 18, 2012 88.98 88.98 88.41 88.51 6,591 -0.21(-0.24%)
Jan 17, 2012 88.67 88.77 88.28 88.72 4,896 +0.19(+0.21%)
Jan 13, 2012 88.05 88.54 87.91 88.53 8,322 +0.30(+0.33%)
Jan 12, 2012 87.76 88.24 87.74 88.24 5,745 +0.61(+0.69%)
Jan 11, 2012 87.07 87.63 87.07 87.63 6,675 +0.56(+0.64%)
Jan 10, 2012 87.04 87.11 86.70 87.07 10,896 +0.19(+0.21%)
Jan 09, 2012 86.64 86.89 86.50 86.88 16,648 +0.25(+0.29%)
Jan 06, 2012 86.60 86.64 85.98 86.64 11,457 +0.19(+0.22%)
Jan 05, 2012 86.28 86.47 86.28 86.44 15,834 +0.23(+0.26%)
Jan 04, 2012 85.94 86.26 85.94 86.22 14,024 +0.09(+0.10%)
Dec 30, 2011 85.82 86.13 85.78 86.13 8,766 +0.02(+0.02%)
Dec 29, 2011 85.89 86.12 85.89 86.12 17,091 +0.31(+0.36%)
Dec 28, 2011 85.77 85.90 85.45 85.80 15,279 +0.12(+0.15%)
Dec 27, 2011 85.77 85.77 85.64 85.68 4,570 -0.10(-0.12%)
Dec 23, 2011 85.31 85.80 85.31 85.78 6,499 +0.11(+0.13%)
Dec 21, 2011 85.58 85.67 85.35 85.67 5,602 +0.09(+0.10%)
Dec 20, 2011 85.45 85.71 85.25 85.59 20,174 -0.01(-0.01%)
Dec 19, 2011 85.67 85.67 85.55 85.60 10,666 +0.09(+0.11%)
Dec 16, 2011 85.22 85.58 85.22 85.50 5,896 +0.12(+0.14%)
Dec 15, 2011 85.19 85.50 85.19 85.39 7,944 -0.04(-0.05%)
Dec 14, 2011 85.18 85.43 85.18 85.43 11,601 +0.23(+0.27%)
Dec 13, 2011 85.04 85.28 84.96 85.19 6,019 +0.01(+0.01%)
Dec 12, 2011 85.29 85.30 84.95 85.19 5,395 +0.02(+0.03%)
Dec 09, 2011 85.05 85.21 84.91 85.16 3,559 -0.05(-0.05%)
Dec 08, 2011 84.82 85.21 84.82 85.21 7,386 +0.04(+0.05%)
Dec 07, 2011 85.05 85.17 84.77 85.17 9,446 +0.35(+0.41%)
Dec 06, 2011 84.43 84.89 84.43 84.82 4,454 +0.38(+0.45%)
Dec 05, 2011 84.37 84.60 84.37 84.44 4,604 -0.01(-0.02%)
Dec 02, 2011 84.44 84.46 84.07 84.46 4,092 +0.48(+0.57%)
Dec 01, 2011 83.97 84.34 83.96 83.98 11,741 -0.16(-0.19%)
Nov 30, 2011 84.24 84.24 84.12 84.14 8,603 -0.10(-0.12%)
Nov 29, 2011 83.97 84.24 83.93 84.24 2,657 -0.07(-0.08%)
Nov 28, 2011 84.20 84.31 83.82 84.31 9,251 +0.39(+0.47%)
Nov 25, 2011 83.03 84.04 83.03 83.91 6,035 -0.06(-0.07%)
Nov 23, 2011 84.22 84.22 83.97 83.97 4,516 -0.04(-0.05%)
Nov 22, 2011 84.16 84.38 83.92 84.01 12,602 -0.12(-0.15%)
Nov 21, 2011 84.15 84.15 83.90 84.13 4,116 +0.29(+0.34%)
Nov 18, 2011 84.00 84.09 83.81 83.85 3,405 -0.27(-0.33%)
Nov 17, 2011 84.10 84.14 83.87 84.12 4,367 +0.04(+0.05%)
Nov 16, 2011 83.97 84.10 83.90 84.08 5,479 +0.09(+0.11%)
Nov 15, 2011 83.93 84.05 83.74 83.99 7,887 -0.12(-0.14%)
Nov 14, 2011 83.98 84.17 83.98 84.10 5,180 -0.05(-0.06%)
Nov 11, 2011 84.16 84.21 83.80 84.16 4,790 -0.01(-0.01%)
Nov 10, 2011 84.24 84.25 83.91 84.17 3,981 -0.09(-0.11%)
Nov 09, 2011 84.10 84.26 83.95 84.26 5,522 +0.14(+0.17%)
Nov 08, 2011 84.16 84.23 83.84 84.12 7,201 -0.02(-0.02%)
Nov 07, 2011 84.00 84.24 84.00 84.14 11,063 +0.13(+0.16%)
Nov 04, 2011 84.15 84.15 83.95 84.00 10,853 +0.25(+0.30%)
Nov 03, 2011 83.85 84.23 83.76 83.76 6,328 -0.45(-0.53%)
Nov 02, 2011 83.94 84.22 83.94 84.21 6,562 -0.12(-0.14%)
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.