California Muni Bond Ishares ETF (NY: CMF )

56.64 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 99.15 99.36 99.15 99.30 3,410 +0.14(+0.14%)
Nov 26, 2014 99.10 99.16 99.16 99.16 10,743 +0.07(+0.07%)
Nov 25, 2014 99.06 99.10 99.01 99.09 17,971 +0.07(+0.07%)
Nov 24, 2014 98.97 99.03 98.85 99.03 18,851 -0.02(-0.02%)
Nov 21, 2014 98.95 99.04 98.89 99.04 13,733 +0.10(+0.10%)
Nov 20, 2014 98.99 99.09 98.89 98.94 24,408 +0.13(+0.13%)
Nov 19, 2014 98.76 98.93 98.73 98.81 7,910 -0.12(-0.12%)
Nov 18, 2014 98.89 98.94 98.85 98.93 11,999 +0.10(+0.10%)
Nov 17, 2014 98.92 98.92 98.75 98.83 25,635 -0.11(-0.11%)
Nov 14, 2014 98.88 98.96 98.79 98.94 16,101 -0.05(-0.05%)
Nov 13, 2014 98.93 99.02 98.80 98.98 15,059 +0.09(+0.09%)
Nov 12, 2014 99.14 99.14 98.89 98.89 16,575 -0.05(-0.05%)
Nov 11, 2014 99.03 99.03 98.87 98.95 21,672 +0.09(+0.09%)
Nov 10, 2014 99.02 99.02 98.76 98.86 50,109 -0.14(-0.14%)
Nov 07, 2014 98.86 99.01 98.66 99.00 20,985 +0.21(+0.21%)
Nov 06, 2014 98.87 98.87 98.74 98.79 20,373 -0.19(-0.20%)
Nov 05, 2014 98.97 98.98 98.75 98.98 13,242 -0.04(-0.04%)
Nov 04, 2014 99.10 99.10 98.92 99.03 34,488 -0.06(-0.06%)
Nov 03, 2014 99.23 99.25 99.01 99.09 20,302 -0.19(-0.19%)
Oct 31, 2014 98.99 99.31 98.99 99.28 19,550 -0.03(-0.03%)
Oct 30, 2014 99.24 99.33 99.11 99.30 15,542 +0.06(+0.06%)
Oct 29, 2014 99.43 99.43 99.19 99.24 10,313 +0.02(+0.02%)
Oct 28, 2014 99.32 99.32 99.11 99.22 25,294 +0.05(+0.05%)
Oct 27, 2014 99.26 99.38 99.14 99.17 31,185 -0.10(-0.10%)
Oct 24, 2014 99.18 99.28 99.02 99.28 12,302 +0.05(+0.05%)
Oct 23, 2014 99.07 99.28 99.00 99.22 12,129 -0.02(-0.02%)
Oct 22, 2014 99.42 99.42 99.19 99.24 16,070 -0.14(-0.14%)
Oct 21, 2014 99.54 99.54 99.22 99.38 47,628 -0.28(-0.28%)
Oct 20, 2014 99.97 99.97 99.53 99.66 19,464 -0.26(-0.26%)
Oct 17, 2014 100.07 100.07 99.69 99.93 30,766 -0.05(-0.05%)
Oct 16, 2014 100.34 100.34 99.84 99.98 45,295 -0.19(-0.19%)
Oct 15, 2014 100.34 100.67 100.06 100.16 33,026 +0.22(+0.22%)
Oct 14, 2014 99.62 100.09 99.62 99.94 40,276 +0.26(+0.26%)
Oct 13, 2014 99.54 99.85 99.54 99.68 15,847 +0.17(+0.17%)
Oct 10, 2014 99.57 99.60 99.42 99.51 5,937 +0.10(+0.10%)
Oct 09, 2014 99.13 99.49 99.13 99.42 48,320 +0.19(+0.20%)
Oct 08, 2014 99.11 99.30 99.10 99.22 10,821 +0.14(+0.14%)
Oct 07, 2014 98.91 99.15 98.91 99.09 12,507 +0.16(+0.17%)
Oct 06, 2014 98.86 98.96 98.83 98.92 29,522 +0.05(+0.05%)
Oct 03, 2014 98.69 98.88 98.69 98.88 7,848 +0.03(+0.03%)
Oct 02, 2014 98.59 98.85 98.59 98.85 20,817 +0.08(+0.08%)
Oct 01, 2014 98.46 98.80 98.46 98.78 14,548 +0.36(+0.37%)
Sep 30, 2014 98.37 98.46 98.36 98.41 15,688 -0.03(-0.03%)
Sep 29, 2014 98.47 98.47 98.34 98.44 3,888 +0.08(+0.09%)
Sep 26, 2014 98.25 98.40 98.20 98.35 9,424 -0.13(-0.13%)
Sep 25, 2014 98.33 98.48 98.33 98.48 13,048 +0.24(+0.24%)
Sep 24, 2014 98.24 98.28 98.16 98.24 7,409 -0.03(-0.03%)
Sep 23, 2014 98.21 98.27 98.15 98.27 6,555 +0.13(+0.14%)
Sep 22, 2014 98.15 98.25 98.06 98.13 19,328 +0.10(+0.10%)
Sep 19, 2014 98.00 98.12 97.99 98.03 14,110 +0.03(+0.03%)
Sep 18, 2014 97.86 98.00 97.84 98.00 7,686 +0.14(+0.15%)
Sep 17, 2014 97.86 98.05 97.85 97.86 16,455 -0.11(-0.11%)
Sep 16, 2014 97.78 98.02 97.78 97.97 12,466 -0.02(-0.02%)
Sep 15, 2014 97.93 98.00 97.82 97.98 12,940 +0.06(+0.06%)
Sep 12, 2014 97.86 97.97 97.82 97.92 22,290 -0.10(-0.10%)
Sep 11, 2014 98.02 98.12 98.02 98.02 6,185 -0.04(-0.04%)
Sep 10, 2014 98.13 98.13 97.95 98.06 19,329 -0.15(-0.15%)
Sep 09, 2014 98.29 98.29 98.02 98.21 20,765 +0.11(+0.11%)
Sep 08, 2014 98.37 98.37 97.99 98.10 22,128 +0.18(+0.18%)
Sep 05, 2014 98.04 98.37 97.92 97.92 11,781 -0.23(-0.23%)
Sep 04, 2014 98.19 98.19 97.98 98.15 5,758 -0.17(-0.18%)
Sep 03, 2014 98.35 98.37 98.21 98.32 10,898 -0.07(-0.07%)
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.