California Muni Bond Ishares ETF (NY: CMF )

62.96 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 109.34 108.80 108.80 108.80 29,500 -0.39(-0.36%)
Dec 30, 2013 109.29 109.38 109.19 109.19 21,504 -0.19(-0.17%)
Dec 27, 2013 109.47 109.47 109.20 109.38 27,525 +0.24(+0.22%)
Dec 26, 2013 109.46 109.46 109.14 109.14 18,922 -0.42(-0.38%)
Dec 24, 2013 109.55 109.90 109.24 109.56 24,535 -0.03(-0.03%)
Dec 23, 2013 109.54 109.76 109.38 109.59 5,260 +0.01(+0.01%)
Dec 20, 2013 109.82 109.97 109.32 109.58 26,122 -0.38(-0.35%)
Dec 19, 2013 109.81 109.96 109.75 109.96 8,009 +0.13(+0.12%)
Dec 18, 2013 109.97 110.08 109.74 109.83 14,861 -0.23(-0.21%)
Dec 17, 2013 109.92 110.15 109.92 110.06 17,482 +0.22(+0.20%)
Dec 16, 2013 110.03 110.07 109.83 109.84 15,717 -0.28(-0.25%)
Dec 13, 2013 109.81 110.12 109.74 110.12 17,605 +0.33(+0.30%)
Dec 12, 2013 109.94 110.04 109.79 109.79 11,543 -0.14(-0.13%)
Dec 11, 2013 109.95 110.05 109.80 109.93 12,743 +0.00(+0.00%)
Dec 10, 2013 109.85 109.94 109.74 109.93 10,747 +0.18(+0.16%)
Dec 09, 2013 109.78 109.78 109.66 109.75 13,166 +0.09(+0.08%)
Dec 06, 2013 109.75 109.81 109.53 109.66 11,952 -0.06(-0.05%)
Dec 05, 2013 109.69 109.83 109.67 109.72 2,103 +0.02(+0.02%)
Dec 04, 2013 109.90 109.90 109.70 109.70 4,332 -0.08(-0.07%)
Dec 03, 2013 110.23 110.24 109.78 109.78 12,665 -0.03(-0.03%)
Dec 02, 2013 110.00 110.14 109.81 109.81 14,386 -0.76(-0.69%)
Nov 29, 2013 110.57 110.57 110.36 110.57 3,919 +0.38(+0.34%)
Nov 27, 2013 110.21 110.41 110.19 110.19 2,082 -0.15(-0.14%)
Nov 26, 2013 110.50 110.64 110.34 110.34 12,469 +0.19(+0.17%)
Nov 25, 2013 110.25 110.31 110.04 110.15 21,938 -0.07(-0.06%)
Nov 22, 2013 111.00 111.00 110.01 110.22 4,306 -0.20(-0.18%)
Nov 21, 2013 110.35 110.89 110.32 110.42 11,971 +0.01(+0.01%)
Nov 20, 2013 110.45 110.95 110.30 110.41 27,069 +0.07(+0.06%)
Nov 19, 2013 110.25 110.48 110.25 110.34 8,665 -0.09(-0.08%)
Nov 18, 2013 110.39 110.43 110.25 110.43 6,688 +0.26(+0.24%)
Nov 15, 2013 110.33 110.33 110.05 110.17 10,308 +0.12(+0.11%)
Nov 14, 2013 109.90 110.28 109.66 110.05 14,694 -0.04(-0.04%)
Nov 12, 2013 110.00 110.24 109.62 110.09 21,108 -0.14(-0.13%)
Nov 11, 2013 109.52 110.32 109.52 110.23 4,087 +0.18(+0.16%)
Nov 08, 2013 110.40 112.77 110.05 110.05 7,640 -0.80(-0.72%)
Nov 07, 2013 110.53 110.85 110.53 110.85 7,182 +0.30(+0.27%)
Nov 06, 2013 110.85 110.85 110.48 110.55 3,279 -0.11(-0.10%)
Nov 05, 2013 110.81 110.81 110.37 110.66 6,700 -0.14(-0.13%)
Nov 04, 2013 110.56 110.92 110.56 110.80 14,000 +0.28(+0.25%)
Nov 01, 2013 110.85 110.95 110.51 110.52 11,703 -0.62(-0.56%)
Oct 31, 2013 111.77 112.74 110.82 111.14 28,342 +0.05(+0.05%)
Oct 30, 2013 110.97 111.15 110.86 111.09 10,139 +0.07(+0.06%)
Oct 29, 2013 110.76 111.03 110.55 111.02 11,509 +0.08(+0.07%)
Oct 28, 2013 110.49 111.02 110.31 110.94 15,032 +0.46(+0.42%)
Oct 25, 2013 110.47 110.49 110.25 110.48 9,692 +0.38(+0.35%)
Oct 24, 2013 110.01 110.35 110.00 110.10 5,899 +0.11(+0.10%)
Oct 23, 2013 110.00 110.33 109.95 109.99 15,410 +0.25(+0.23%)
Oct 22, 2013 109.27 110.10 109.27 109.74 24,066 +0.76(+0.70%)
Oct 21, 2013 109.11 109.51 108.90 108.98 11,204 +0.07(+0.06%)
Oct 18, 2013 108.78 109.07 108.78 108.91 8,920 +0.30(+0.28%)
Oct 17, 2013 108.77 108.99 108.44 108.61 15,885 -0.13(-0.12%)
Oct 16, 2013 108.92 109.15 108.70 108.74 15,895 -0.07(-0.07%)
Oct 15, 2013 108.97 109.14 108.81 108.81 3,496 -0.01(-0.01%)
Oct 14, 2013 109.12 109.12 108.82 108.82 2,183 -0.08(-0.07%)
Oct 11, 2013 108.90 109.18 108.73 108.90 9,478 -0.15(-0.14%)
Oct 10, 2013 108.84 109.15 108.72 109.05 14,535 +0.06(+0.06%)
Oct 09, 2013 109.11 109.39 108.90 108.99 16,268 -0.14(-0.13%)
Oct 08, 2013 109.53 109.53 109.02 109.13 15,967 -0.12(-0.11%)
Oct 07, 2013 109.45 109.46 109.12 109.25 26,394 -0.05(-0.04%)
Oct 04, 2013 109.42 109.57 109.25 109.30 37,105 -0.09(-0.08%)
Oct 03, 2013 109.15 109.39 109.15 109.39 27,500 +0.19(+0.18%)
Oct 02, 2013 108.50 109.30 108.43 109.20 33,208 +1.17(+1.08%)
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.