California Muni Bond Ishares ETF (NY: CMF )

57.09 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 83.66 83.66 81.71 83.44 16,558 +0.31(+0.37%)
Oct 28, 2011 82.77 83.14 82.77 83.14 9,757 +0.02(+0.03%)
Oct 27, 2011 83.32 83.33 82.95 83.11 6,865 -0.24(-0.29%)
Oct 26, 2011 83.02 83.43 83.02 83.35 8,511 +0.05(+0.06%)
Oct 25, 2011 83.10 83.40 82.63 83.30 18,034 +0.21(+0.25%)
Oct 24, 2011 82.52 83.34 82.36 83.10 30,119 +0.45(+0.54%)
Oct 21, 2011 83.06 83.11 82.65 82.65 3,845 -0.48(-0.57%)
Oct 20, 2011 83.10 83.14 83.10 83.13 483 +0.00(+0.00%)
Oct 19, 2011 83.06 83.33 82.60 83.13 14,256 +0.28(+0.33%)
Oct 18, 2011 82.08 82.98 82.08 82.85 7,253 +0.59(+0.71%)
Oct 17, 2011 81.92 82.26 81.92 82.26 683 -0.18(-0.21%)
Oct 14, 2011 82.78 82.78 82.19 82.44 5,658 +0.09(+0.11%)
Oct 13, 2011 82.29 82.70 82.27 82.35 12,503 -0.41(-0.49%)
Oct 12, 2011 82.83 82.83 82.68 82.75 4,837 +0.27(+0.32%)
Oct 11, 2011 82.98 82.98 82.49 82.49 1,737 -0.01(-0.01%)
Oct 10, 2011 82.68 82.98 82.17 82.50 5,538 +0.20(+0.25%)
Oct 07, 2011 83.56 83.56 82.11 82.29 10,157 -0.95(-1.14%)
Oct 06, 2011 82.59 83.24 82.49 83.24 6,480 +0.16(+0.19%)
Oct 05, 2011 82.46 83.48 82.46 83.09 6,918 -0.00(-0.00%)
Oct 04, 2011 83.60 84.16 83.06 83.09 14,460 -0.54(-0.65%)
Oct 03, 2011 84.39 84.39 83.63 83.63 2,262 +0.03(+0.03%)
Sep 30, 2011 84.37 84.37 83.51 83.61 14,600 -0.09(-0.11%)
Sep 29, 2011 84.10 84.29 83.68 83.70 5,621 -0.45(-0.54%)
Sep 28, 2011 84.14 84.25 83.57 84.15 5,818 -0.02(-0.02%)
Sep 27, 2011 84.60 84.60 83.86 84.17 6,484 +0.06(+0.08%)
Sep 26, 2011 83.68 84.41 83.68 84.10 11,374 +0.08(+0.10%)
Sep 23, 2011 84.78 84.78 84.02 84.02 8,680 -0.69(-0.82%)
Sep 22, 2011 83.95 84.71 83.95 84.71 10,006 +1.00(+1.20%)
Sep 21, 2011 83.57 83.89 83.57 83.71 5,136 -0.16(-0.19%)
Sep 20, 2011 83.52 83.88 83.16 83.88 6,944 +0.69(+0.83%)
Sep 19, 2011 83.68 83.68 82.58 83.19 2,306 -0.22(-0.27%)
Sep 16, 2011 82.77 83.57 81.91 83.41 12,885 +0.64(+0.77%)
Sep 15, 2011 83.55 83.55 82.69 82.77 7,317 -0.31(-0.37%)
Sep 14, 2011 83.62 83.63 82.71 83.07 8,907 -0.63(-0.76%)
Sep 13, 2011 83.88 83.88 83.44 83.71 10,989 +0.09(+0.11%)
Sep 12, 2011 82.58 83.65 82.58 83.62 19,648 +0.37(+0.45%)
Sep 09, 2011 82.75 83.24 82.43 83.24 5,974 +0.10(+0.12%)
Sep 08, 2011 82.43 83.27 82.43 83.14 10,093 +0.08(+0.09%)
Sep 07, 2011 82.33 83.07 82.33 83.07 5,508 +0.35(+0.42%)
Sep 06, 2011 81.72 82.73 81.72 82.72 9,228 +0.11(+0.13%)
Sep 02, 2011 81.55 82.61 81.08 82.61 10,140 +0.18(+0.22%)
Sep 01, 2011 82.67 82.67 82.04 82.43 2,169 +0.03(+0.04%)
Aug 31, 2011 82.42 82.53 82.03 82.39 7,380 -0.01(-0.01%)
Aug 30, 2011 81.87 82.41 81.87 82.41 2,225 +0.52(+0.63%)
Aug 29, 2011 81.95 82.17 81.87 81.89 2,677 -0.26(-0.32%)
Aug 26, 2011 81.81 82.18 81.72 82.14 6,790 +0.03(+0.04%)
Aug 25, 2011 82.47 82.47 82.10 82.11 7,697 -0.30(-0.36%)
Aug 24, 2011 82.76 82.76 82.06 82.41 11,473 +0.10(+0.13%)
Aug 23, 2011 82.36 82.60 82.31 82.31 38,996 -0.19(-0.23%)
Aug 22, 2011 82.40 82.50 81.80 82.50 9,926 +0.29(+0.35%)
Aug 19, 2011 81.83 82.21 81.80 82.21 808 +0.08(+0.10%)
Aug 18, 2011 81.80 82.33 81.42 82.12 21,289 -0.14(-0.18%)
Aug 17, 2011 81.98 82.27 81.87 82.27 7,033 +0.37(+0.46%)
Aug 16, 2011 81.58 81.90 81.15 81.90 2,640 -0.01(-0.01%)
Aug 15, 2011 81.23 81.90 80.88 81.90 20,531 +1.20(+1.49%)
Aug 12, 2011 80.65 81.59 79.77 80.70 43,514 -0.51(-0.63%)
Aug 11, 2011 81.57 81.66 80.94 81.21 7,972 +0.18(+0.22%)
Aug 10, 2011 81.54 82.06 80.45 81.04 13,933 +0.00(+0.00%)
Aug 09, 2011 80.58 81.60 80.09 81.04 17,675 -0.81(-0.98%)
Aug 08, 2011 81.30 82.26 80.08 81.84 15,184 -0.24(-0.30%)
Aug 05, 2011 82.15 82.15 82.02 82.08 5,681 +0.17(+0.21%)
Aug 04, 2011 81.30 82.18 81.30 81.91 7,872 +0.30(+0.37%)
Aug 03, 2011 81.25 81.61 81.10 81.61 20,776 +0.27(+0.33%)
Aug 02, 2011 80.97 81.34 80.94 81.34 16,162 +0.27(+0.33%)
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.