California Muni Bond Ishares ETF (NY: CMF )

62.55 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 98.96 99.01 97.79 98.95 3,835 +1.70(+1.75%)
Oct 30, 2008 97.37 98.62 96.99 97.25 1,219 -0.71(-0.72%)
Oct 29, 2008 98.10 98.25 97.85 97.96 2,506 -0.99(-1.00%)
Oct 28, 2008 99.87 99.87 97.85 98.95 2,100 +0.41(+0.41%)
Oct 27, 2008 97.23 100.69 97.23 98.54 9,137 +1.05(+1.08%)
Oct 24, 2008 99.25 99.25 97.49 97.49 673 -0.83(-0.84%)
Oct 23, 2008 96.31 98.49 96.31 98.32 7,778 +1.43(+1.48%)
Oct 22, 2008 95.16 96.95 95.06 96.89 12,672 +1.69(+1.78%)
Oct 21, 2008 93.44 95.20 92.97 95.20 6,811 +1.20(+1.28%)
Oct 20, 2008 92.54 94.00 92.54 94.00 12,882 +3.52(+3.89%)
Oct 17, 2008 91.39 92.51 90.48 90.48 11,434 -0.72(-0.79%)
Oct 16, 2008 91.99 92.00 89.62 91.19 11,750 +0.19(+0.21%)
Oct 15, 2008 92.03 92.04 91.00 91.00 2,697 -1.00(-1.09%)
Oct 14, 2008 91.59 92.00 91.25 92.00 2,657 +0.10(+0.11%)
Oct 13, 2008 95.00 95.00 90.29 91.90 3,619 -0.26(-0.29%)
Oct 10, 2008 94.28 94.43 87.32 92.16 15,804 -3.84(-4.00%)
Oct 09, 2008 97.00 98.46 96.00 96.00 7,348 -2.17(-2.21%)
Oct 08, 2008 97.70 100.95 92.80 98.17 4,253 -1.44(-1.44%)
Oct 07, 2008 98.50 100.52 98.00 99.61 5,916 +0.61(+0.61%)
Oct 06, 2008 99.72 101.90 98.54 99.00 10,364 -1.05(-1.05%)
Oct 03, 2008 100.75 100.91 100.05 100.05 775 -0.94(-0.93%)
Oct 02, 2008 99.72 101.68 99.71 100.99 5,113 +0.40(+0.40%)
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.