California Muni Bond Ishares ETF (NY: CMF )

62.59 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 109.03 109.16 109.03 109.16 5,017 +0.16(+0.15%)
Oct 28, 2010 109.11 109.11 108.90 109.00 1,059 -0.07(-0.06%)
Oct 27, 2010 109.18 109.21 109.07 109.07 2,200 -0.51(-0.47%)
Oct 25, 2010 109.42 109.60 109.42 109.58 7,185 -0.04(-0.04%)
Oct 22, 2010 109.65 109.68 109.52 109.62 9,554 -0.07(-0.06%)
Oct 21, 2010 109.65 109.70 109.46 109.69 7,522 -0.03(-0.03%)
Oct 20, 2010 109.67 109.72 109.49 109.72 4,495 +0.29(+0.26%)
Oct 19, 2010 109.38 109.69 109.36 109.43 6,197 +0.02(+0.02%)
Oct 18, 2010 109.51 109.65 108.54 109.41 28,890 -0.02(-0.01%)
Oct 15, 2010 109.51 109.73 109.43 109.43 3,236 -0.17(-0.16%)
Oct 14, 2010 109.71 109.71 109.60 109.60 1,578 -0.20(-0.18%)
Oct 13, 2010 109.66 109.80 109.66 109.80 12,454 -0.09(-0.08%)
Oct 12, 2010 109.68 109.91 109.68 109.89 2,421 +0.25(+0.23%)
Oct 11, 2010 109.20 109.85 109.20 109.64 44,149 -0.36(-0.33%)
Oct 08, 2010 110.00 110.00 109.69 110.00 8,293 +0.17(+0.16%)
Oct 07, 2010 109.60 109.83 109.60 109.83 2,324 +0.23(+0.21%)
Oct 06, 2010 109.42 109.60 109.39 109.60 15,997 +0.05(+0.05%)
Oct 05, 2010 109.47 109.55 109.36 109.55 5,250 -0.12(-0.11%)
Oct 04, 2010 109.75 109.75 109.52 109.67 10,287 -0.04(-0.04%)
Oct 01, 2010 109.71 109.80 109.70 109.71 3,117 -0.44(-0.40%)
Sep 30, 2010 110.15 110.21 110.11 110.15 5,432 -0.10(-0.09%)
Sep 29, 2010 110.26 110.27 110.12 110.25 3,409 -0.06(-0.05%)
Sep 28, 2010 110.29 110.32 110.15 110.31 5,679 +0.05(+0.05%)
Sep 27, 2010 110.37 110.37 110.08 110.25 6,960 +0.08(+0.08%)
Sep 24, 2010 110.21 110.30 109.99 110.17 30,969 +0.03(+0.03%)
Sep 23, 2010 110.10 110.27 110.10 110.14 15,601 +0.10(+0.09%)
Sep 22, 2010 110.00 110.07 109.98 110.04 4,628 +0.39(+0.35%)
Sep 21, 2010 109.59 109.89 109.59 109.65 1,930 +0.05(+0.04%)
Sep 20, 2010 109.72 109.80 109.57 109.61 3,362 -0.07(-0.07%)
Sep 17, 2010 109.68 109.70 109.60 109.68 10,371 +0.02(+0.02%)
Sep 15, 2010 109.55 109.75 109.54 109.66 979 +0.01(+0.01%)
Sep 14, 2010 109.60 109.75 109.60 109.65 7,662 +0.03(+0.03%)
Sep 13, 2010 109.58 109.69 106.78 109.62 7,708 +0.08(+0.07%)
Sep 10, 2010 109.78 109.79 109.53 109.54 9,435 -0.24(-0.21%)
Sep 09, 2010 109.90 109.90 109.67 109.78 5,102 -0.07(-0.07%)
Sep 08, 2010 110.01 110.01 109.67 109.85 7,517 -0.08(-0.07%)
Sep 07, 2010 110.11 110.16 109.93 109.93 5,099 +0.02(+0.02%)
Sep 03, 2010 110.27 110.27 109.89 109.91 13,868 -0.44(-0.40%)
Sep 02, 2010 110.40 110.40 110.20 110.35 3,621 -0.05(-0.05%)
Sep 01, 2010 110.38 110.41 110.21 110.40 6,266 -0.21(-0.19%)
Aug 31, 2010 110.61 110.79 110.61 110.61 3,765 +0.05(+0.04%)
Aug 30, 2010 110.46 110.67 110.46 110.56 8,637 +0.00(+0.00%)
Aug 27, 2010 110.56 110.78 110.52 110.56 8,433 -0.16(-0.14%)
Aug 26, 2010 110.60 110.80 110.55 110.72 6,345 +0.22(+0.20%)
Aug 25, 2010 110.50 110.65 110.50 110.50 4,744 +0.16(+0.15%)
Aug 24, 2010 110.36 110.36 110.17 110.34 834 +0.17(+0.15%)
Aug 23, 2010 110.21 110.22 109.20 110.17 11,091 -0.01(-0.01%)
Aug 20, 2010 109.99 110.18 109.92 110.18 16,874 +0.24(+0.22%)
Aug 19, 2010 109.69 109.94 109.69 109.94 5,861 +0.16(+0.14%)
Aug 18, 2010 109.80 109.81 109.75 109.78 3,806 +0.13(+0.12%)
Aug 17, 2010 109.50 109.67 109.50 109.65 2,335 +0.23(+0.21%)
Aug 16, 2010 109.10 109.43 109.10 109.42 11,613 +0.24(+0.22%)
Aug 13, 2010 109.18 109.19 109.07 109.18 4,440 +0.17(+0.16%)
Aug 12, 2010 109.00 109.14 108.94 109.01 9,201 +0.02(+0.02%)
Aug 11, 2010 108.86 109.00 108.69 108.99 9,136 +0.50(+0.46%)
Aug 10, 2010 108.63 108.65 108.49 108.49 4,374 +0.12(+0.11%)
Aug 09, 2010 108.56 108.56 108.37 108.37 6,183 +0.10(+0.09%)
Aug 06, 2010 108.27 108.60 108.00 108.27 17,365 -0.22(-0.20%)
Aug 05, 2010 108.43 108.49 108.23 108.49 3,591 +0.23(+0.21%)
Aug 04, 2010 108.29 108.29 108.25 108.26 2,313 +0.07(+0.06%)
Aug 03, 2010 107.99 108.23 107.99 108.20 8,231 -0.02(-0.02%)
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.