California Muni Bond Ishares ETF (NY: CMF )

57.47 -0.16 (-0.28%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 80.50 80.60 80.50 80.60 6,795 +0.12(+0.15%)
Oct 28, 2010 80.56 80.56 80.40 80.48 1,434 -0.05(-0.06%)
Oct 27, 2010 80.61 80.63 80.53 80.53 2,979 -0.38(-0.47%)
Oct 25, 2010 80.79 80.92 80.79 80.91 9,731 -0.03(-0.04%)
Oct 22, 2010 80.96 80.98 80.86 80.94 12,939 -0.05(-0.06%)
Oct 21, 2010 80.96 81.00 80.82 80.99 10,187 -0.02(-0.03%)
Oct 20, 2010 80.97 81.01 80.84 81.01 6,088 +0.21(+0.26%)
Oct 19, 2010 80.76 80.99 80.74 80.80 8,393 +0.01(+0.02%)
Oct 18, 2010 80.86 80.96 80.14 80.78 39,128 -0.01(-0.01%)
Oct 15, 2010 80.86 81.02 80.79 80.79 4,382 -0.13(-0.16%)
Oct 14, 2010 81.01 81.01 80.92 80.92 2,137 -0.15(-0.18%)
Oct 13, 2010 80.97 81.07 80.97 81.07 16,867 -0.07(-0.08%)
Oct 12, 2010 80.98 81.15 80.98 81.14 3,278 +0.18(+0.23%)
Oct 11, 2010 80.63 81.11 80.63 80.95 59,795 -0.27(-0.33%)
Oct 08, 2010 81.22 81.22 80.99 81.22 11,232 +0.13(+0.16%)
Oct 07, 2010 80.92 81.09 80.92 81.09 3,147 +0.17(+0.21%)
Oct 06, 2010 80.79 80.92 80.77 80.92 21,666 +0.04(+0.05%)
Oct 05, 2010 80.83 80.88 80.74 80.88 7,110 -0.09(-0.11%)
Oct 04, 2010 81.03 81.03 80.86 80.97 13,932 -0.03(-0.04%)
Oct 01, 2010 81.00 81.07 80.99 81.00 4,221 -0.07(-0.08%)
Sep 30, 2010 81.07 81.11 81.04 81.07 7,380 -0.07(-0.09%)
Sep 29, 2010 81.15 81.16 81.05 81.14 4,631 -0.04(-0.05%)
Sep 28, 2010 81.17 81.19 81.07 81.18 7,716 +0.04(+0.05%)
Sep 27, 2010 81.23 81.23 81.02 81.15 9,456 +0.06(+0.08%)
Sep 24, 2010 81.11 81.18 80.95 81.08 42,078 +0.02(+0.03%)
Sep 23, 2010 81.03 81.16 81.03 81.06 21,197 +0.08(+0.09%)
Sep 22, 2010 80.96 81.01 80.94 80.98 6,288 +0.28(+0.35%)
Sep 21, 2010 80.66 80.88 80.66 80.70 2,622 +0.03(+0.04%)
Sep 20, 2010 80.75 80.81 80.64 80.67 4,568 -0.06(-0.07%)
Sep 17, 2010 80.72 80.74 80.66 80.72 14,091 +0.01(+0.02%)
Sep 15, 2010 80.63 80.77 80.62 80.71 1,330 +0.01(+0.01%)
Sep 14, 2010 80.66 80.77 80.66 80.70 10,410 +0.02(+0.03%)
Sep 13, 2010 80.65 80.73 78.59 80.68 10,473 +0.06(+0.07%)
Sep 10, 2010 80.80 80.80 80.61 80.62 12,819 -0.17(-0.21%)
Sep 09, 2010 80.88 80.88 80.71 80.79 6,932 -0.06(-0.07%)
Sep 08, 2010 80.97 80.97 80.72 80.85 10,213 -0.06(-0.07%)
Sep 07, 2010 81.04 81.08 80.91 80.91 6,928 +0.01(+0.02%)
Sep 03, 2010 81.16 81.16 80.88 80.89 18,842 -0.32(-0.40%)
Sep 02, 2010 81.25 81.25 81.11 81.22 4,919 -0.04(-0.05%)
Sep 01, 2010 81.24 81.26 81.11 81.25 8,513 +0.09(+0.12%)
Aug 31, 2010 81.16 81.29 81.16 81.16 5,131 +0.04(+0.04%)
Aug 30, 2010 81.05 81.20 81.05 81.12 11,771 +0.00(+0.00%)
Aug 27, 2010 81.12 81.28 81.09 81.12 11,493 -0.12(-0.14%)
Aug 26, 2010 81.15 81.30 81.11 81.24 8,647 +0.16(+0.20%)
Aug 25, 2010 81.08 81.19 81.07 81.08 6,465 +0.12(+0.15%)
Aug 24, 2010 80.97 80.97 80.84 80.96 1,136 +0.12(+0.15%)
Aug 23, 2010 80.86 80.87 80.12 80.84 15,115 -0.01(-0.01%)
Aug 20, 2010 80.70 80.84 80.65 80.84 22,997 +0.18(+0.22%)
Aug 19, 2010 80.48 80.67 80.48 80.67 7,987 +0.12(+0.14%)
Aug 18, 2010 80.56 80.57 80.52 80.55 5,187 +0.10(+0.12%)
Aug 17, 2010 80.34 80.47 80.34 80.45 3,182 +0.17(+0.21%)
Aug 16, 2010 80.05 80.29 80.05 80.28 15,827 +0.18(+0.22%)
Aug 13, 2010 80.11 80.12 80.03 80.11 6,051 +0.13(+0.16%)
Aug 12, 2010 79.98 80.08 79.93 79.98 12,540 +0.01(+0.02%)
Aug 11, 2010 79.87 79.98 79.75 79.97 12,451 +0.37(+0.46%)
Aug 10, 2010 79.71 79.72 79.60 79.60 5,961 +0.09(+0.11%)
Aug 09, 2010 79.65 79.65 79.51 79.51 8,426 +0.07(+0.09%)
Aug 06, 2010 79.44 79.68 79.24 79.44 23,666 -0.16(-0.20%)
Aug 05, 2010 79.56 79.60 79.41 79.60 4,894 +0.17(+0.21%)
Aug 04, 2010 79.46 79.46 79.43 79.44 3,152 +0.05(+0.06%)
Aug 03, 2010 79.24 79.41 79.24 79.39 11,217 -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.