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 (%)
Dec 31, 2008 72.50 72.73 71.67 72.70 12,209 +1.28(+1.79%)
Dec 30, 2008 72.46 72.50 71.42 71.43 14,599 -1.05(-1.45%)
Dec 29, 2008 72.41 72.55 71.92 72.48 9,392 -0.10(-0.14%)
Dec 26, 2008 72.50 72.73 71.85 72.58 9,374 +0.09(+0.12%)
Dec 24, 2008 72.31 72.50 71.50 72.50 7,133 +0.44(+0.61%)
Dec 23, 2008 71.85 72.06 71.32 72.06 6,201 +0.11(+0.15%)
Dec 22, 2008 72.23 72.23 71.21 71.95 9,395 +0.75(+1.05%)
Dec 19, 2008 71.03 71.74 71.03 71.21 3,719 -0.46(-0.64%)
Dec 18, 2008 71.95 72.62 70.86 71.67 33,294 +0.24(+0.33%)
Dec 17, 2008 72.23 72.64 70.63 71.43 26,444 -0.63(-0.88%)
Dec 16, 2008 71.25 72.07 70.14 72.07 7,584 +1.13(+1.60%)
Dec 15, 2008 69.49 71.09 69.49 70.93 2,741 +0.69(+0.99%)
Dec 12, 2008 69.23 70.27 68.89 70.24 22,277 +0.69(+0.99%)
Dec 11, 2008 68.88 69.59 68.20 69.55 19,759 +0.18(+0.25%)
Dec 10, 2008 69.25 69.38 68.76 69.38 5,735 -0.10(-0.15%)
Dec 09, 2008 69.27 69.63 68.47 69.48 4,900 -0.12(-0.17%)
Dec 08, 2008 70.26 70.26 69.22 69.60 2,861 +0.01(+0.02%)
Dec 05, 2008 69.81 70.45 69.52 69.59 3,461 -0.65(-0.93%)
Dec 04, 2008 69.33 70.30 68.98 70.24 104,201 +0.99(+1.42%)
Dec 03, 2008 69.71 69.71 68.55 69.25 11,065 -0.13(-0.18%)
Dec 02, 2008 68.48 69.49 68.45 69.38 14,426 +0.63(+0.92%)
Dec 01, 2008 68.66 69.26 68.48 68.75 4,615 -0.31(-0.45%)
Nov 28, 2008 69.38 69.38 69.06 69.06 562 -0.32(-0.47%)
Nov 26, 2008 70.20 70.20 69.02 69.38 9,651 +0.18(+0.26%)
Nov 25, 2008 70.78 70.83 69.20 69.20 42,723 -1.59(-2.25%)
Nov 24, 2008 70.96 70.96 69.42 70.79 12,825 -0.04(-0.06%)
Nov 21, 2008 72.12 72.12 70.02 70.83 3,270 -1.23(-1.71%)
Nov 20, 2008 72.41 72.59 71.53 72.07 5,974 +0.42(+0.58%)
Nov 19, 2008 72.14 72.36 71.65 71.65 2,921 -0.31(-0.43%)
Nov 18, 2008 71.53 72.60 71.53 71.96 2,759 -0.28(-0.39%)
Nov 17, 2008 72.81 72.81 72.21 72.24 5,186 -0.86(-1.17%)
Nov 14, 2008 73.14 73.20 72.59 73.10 7,636 -0.06(-0.08%)
Nov 13, 2008 73.74 73.74 73.15 73.16 3,893 -0.57(-0.77%)
Nov 12, 2008 73.84 75.17 73.18 73.72 21,307 +0.42(+0.57%)
Nov 11, 2008 73.74 73.79 73.18 73.31 10,488 -0.54(-0.74%)
Nov 10, 2008 74.58 74.58 73.85 73.85 2,844 -0.32(-0.43%)
Nov 07, 2008 73.50 74.17 73.50 74.17 4,620 -0.16(-0.22%)
Nov 06, 2008 74.05 74.79 73.50 74.33 19,364 +0.09(+0.12%)
Nov 05, 2008 71.72 74.24 71.72 74.24 3,716 +1.81(+2.49%)
Nov 04, 2008 71.70 72.43 71.70 72.43 8,086 +0.72(+1.01%)
Nov 03, 2008 70.88 71.71 70.87 71.71 5,996 +0.75(+1.06%)
Oct 31, 2008 70.96 71.00 70.12 70.96 5,348 +1.22(+1.75%)
Oct 30, 2008 69.82 70.72 69.55 69.74 1,699 -0.51(-0.72%)
Oct 29, 2008 70.35 70.46 70.17 70.25 3,494 -0.71(-1.00%)
Oct 28, 2008 71.61 71.61 70.17 70.95 2,928 +0.29(+0.41%)
Oct 27, 2008 69.72 72.21 69.72 70.66 12,741 +0.75(+1.08%)
Oct 24, 2008 71.17 71.17 69.91 69.91 938 -0.60(-0.84%)
Oct 23, 2008 69.06 70.63 69.06 70.50 10,846 +1.03(+1.48%)
Oct 22, 2008 68.24 69.52 68.16 69.48 17,671 +1.21(+1.78%)
Oct 21, 2008 67.00 68.27 66.67 68.27 9,498 +0.86(+1.28%)
Oct 20, 2008 66.36 67.41 66.36 67.41 17,964 +2.53(+3.89%)
Oct 17, 2008 65.53 66.34 64.88 64.88 15,945 -0.51(-0.79%)
Oct 16, 2008 65.96 65.97 64.26 65.39 16,385 +0.14(+0.21%)
Oct 15, 2008 65.99 66.00 65.25 65.25 3,761 -0.72(-1.09%)
Oct 14, 2008 65.68 65.97 65.43 65.97 3,705 +0.07(+0.11%)
Oct 13, 2008 68.12 68.12 64.75 65.90 5,046 -0.19(-0.29%)
Oct 10, 2008 67.61 67.71 62.62 66.09 22,039 -2.75(-4.00%)
Oct 09, 2008 69.56 70.60 68.84 68.84 10,247 -1.56(-2.21%)
Oct 08, 2008 70.06 72.39 66.55 70.40 5,930 -1.03(-1.44%)
Oct 07, 2008 70.63 72.08 70.27 71.42 8,250 +0.43(+0.61%)
Oct 06, 2008 71.51 73.07 70.66 70.99 14,453 -0.75(-1.05%)
Oct 03, 2008 72.25 72.36 71.74 71.74 1,080 -0.67(-0.93%)
Oct 02, 2008 71.51 72.91 71.50 72.42 7,130 +0.29(+0.40%)
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.