California Muni Bond Ishares ETF (NY: CMF )

62.39 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 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%)
Oct 01, 2008 101.16 101.16 100.34 100.59 2,656 +0.10(+0.10%)
Sep 30, 2008 100.01 100.67 100.00 100.49 10,170 -0.06(-0.06%)
Sep 29, 2008 101.13 102.01 93.20 100.55 16,823 +0.05(+0.05%)
Sep 26, 2008 100.63 101.14 100.50 100.50 0 -0.41(-0.41%)
Sep 25, 2008 100.66 100.91 100.54 100.91 14,831 +0.41(+0.41%)
Sep 24, 2008 101.17 101.18 100.35 100.50 15,390 -1.07(-1.05%)
Sep 23, 2008 101.25 101.61 100.52 101.57 6,097 -0.17(-0.17%)
Sep 22, 2008 101.46 101.74 101.33 101.74 3,250 +1.13(+1.12%)
Sep 19, 2008 100.99 101.74 100.59 100.61 0 +0.61(+0.61%)
Sep 18, 2008 101.80 102.92 98.61 100.00 9,182 -2.65(-2.58%)
Sep 17, 2008 102.68 103.39 102.55 102.65 4,530 -0.35(-0.34%)
Sep 16, 2008 103.18 103.33 103.00 103.00 4,880 -0.97(-0.93%)
Sep 15, 2008 103.90 104.15 103.89 103.97 4,299 +0.15(+0.14%)
Sep 12, 2008 103.83 103.94 103.33 103.82 1,500 -0.50(-0.48%)
Sep 11, 2008 104.00 104.42 103.97 104.32 7,600 +0.43(+0.41%)
Sep 10, 2008 104.13 104.26 103.83 103.89 5,480 -0.29(-0.28%)
Sep 09, 2008 104.19 104.35 104.00 104.18 1,404 -0.03(-0.02%)
Sep 08, 2008 104.10 104.21 103.82 104.21 920 +0.07(+0.07%)
Sep 05, 2008 104.11 104.29 104.11 104.14 0 +0.05(+0.05%)
Sep 04, 2008 103.90 104.17 103.84 104.09 6,580 +0.20(+0.19%)
Sep 03, 2008 103.44 103.89 103.44 103.89 1,488 +0.52(+0.50%)
Sep 02, 2008 103.42 103.61 103.37 103.37 13,166 -0.49(-0.47%)
Aug 29, 2008 103.73 103.88 103.03 103.86 8,785 +0.15(+0.14%)
Aug 28, 2008 103.84 103.84 103.48 103.71 4,500 -0.19(-0.18%)
Aug 27, 2008 103.88 103.90 103.61 103.90 9,272 +0.04(+0.04%)
Aug 26, 2008 103.65 103.89 103.51 103.86 7,158 +0.07(+0.07%)
Aug 25, 2008 103.75 103.85 103.50 103.79 4,647 +0.14(+0.14%)
Aug 22, 2008 103.59 103.65 103.58 103.65 2,840 +0.17(+0.16%)
Aug 21, 2008 103.49 103.80 103.25 103.48 1,670 -0.32(-0.31%)
Aug 20, 2008 103.87 104.05 103.80 103.80 7,750 +0.05(+0.05%)
Aug 19, 2008 103.49 103.78 103.49 103.75 1,750 +0.10(+0.10%)
Aug 18, 2008 103.50 103.65 103.50 103.65 1,790 +0.05(+0.05%)
Aug 15, 2008 105.15 105.15 103.20 103.60 0 +0.70(+0.68%)
Aug 14, 2008 102.66 102.90 102.66 102.90 724 +0.34(+0.33%)
Aug 13, 2008 102.56 102.56 102.53 102.56 1,400 +0.33(+0.32%)
Aug 12, 2008 102.48 102.48 102.22 102.23 768 +0.07(+0.07%)
Aug 11, 2008 102.71 102.71 102.09 102.16 3,560 -0.14(-0.14%)
Aug 08, 2008 102.39 102.65 102.26 102.30 5,463 +0.09(+0.09%)
Aug 07, 2008 102.07 102.50 102.02 102.21 7,730 +0.43(+0.42%)
Aug 06, 2008 101.50 101.78 101.34 101.78 6,500 +0.13(+0.13%)
Aug 05, 2008 102.05 102.06 101.65 101.65 9,573 -0.44(-0.43%)
Aug 04, 2008 102.29 102.29 102.03 102.09 2,900 -0.04(-0.04%)
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.