California Muni Bond Ishares ETF (NY: CMF )

62.40 USD -0.00 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 110.39 110.79 110.34 110.79 6,815 +0.02(+0.02%)
Dec 29, 2011 110.48 110.77 110.48 110.77 13,287 +0.40(+0.36%)
Dec 28, 2011 110.32 110.49 109.92 110.37 11,879 +0.16(+0.15%)
Dec 27, 2011 110.32 110.33 110.16 110.21 3,553 -0.55(-0.50%)
Dec 23, 2011 110.15 110.79 110.15 110.76 5,034 +0.14(+0.13%)
Dec 21, 2011 110.50 110.62 110.19 110.62 4,339 +0.11(+0.10%)
Dec 20, 2011 110.33 110.67 110.07 110.51 15,625 -0.01(-0.01%)
Dec 19, 2011 110.61 110.61 110.46 110.52 8,261 +0.12(+0.11%)
Dec 16, 2011 110.03 110.50 110.03 110.40 4,567 +0.15(+0.14%)
Dec 15, 2011 110.00 110.39 110.00 110.25 6,153 -0.05(-0.05%)
Dec 14, 2011 109.98 110.30 109.98 110.30 8,985 +0.30(+0.27%)
Dec 13, 2011 109.80 110.11 109.70 110.00 4,662 +0.01(+0.01%)
Dec 12, 2011 110.12 110.13 109.68 109.99 4,179 +0.03(+0.03%)
Dec 09, 2011 109.81 110.02 109.63 109.96 2,757 -0.06(-0.05%)
Dec 08, 2011 109.51 110.02 109.51 110.02 5,721 +0.05(+0.05%)
Dec 07, 2011 109.81 109.97 109.45 109.97 7,316 +0.45(+0.41%)
Dec 06, 2011 109.01 109.61 109.01 109.52 3,450 +0.49(+0.45%)
Dec 05, 2011 108.93 109.23 108.93 109.03 3,566 -0.02(-0.02%)
Dec 02, 2011 109.03 109.05 108.55 109.05 3,170 +0.62(+0.57%)
Dec 01, 2011 108.42 108.90 108.41 108.43 9,094 -0.54(-0.50%)
Nov 30, 2011 109.10 109.10 108.95 108.97 6,643 -0.13(-0.12%)
Nov 29, 2011 108.76 109.10 108.71 109.10 2,052 -0.09(-0.08%)
Nov 28, 2011 109.05 109.20 108.56 109.19 7,143 +0.51(+0.47%)
Nov 25, 2011 107.54 108.85 107.54 108.68 4,660 -0.08(-0.07%)
Nov 23, 2011 109.08 109.08 108.76 108.76 3,487 -0.05(-0.05%)
Nov 22, 2011 109.00 109.29 108.69 108.81 9,730 -0.16(-0.15%)
Nov 21, 2011 108.99 108.99 108.66 108.97 3,178 +0.37(+0.34%)
Nov 18, 2011 108.80 108.91 108.55 108.60 2,629 -0.35(-0.33%)
Nov 17, 2011 108.93 108.98 108.62 108.95 3,372 +0.05(+0.05%)
Nov 16, 2011 108.75 108.92 108.66 108.90 4,231 +0.12(+0.11%)
Nov 15, 2011 108.71 108.86 108.45 108.78 6,090 -0.15(-0.14%)
Nov 14, 2011 108.77 109.02 108.77 108.93 4,000 -0.07(-0.06%)
Nov 11, 2011 109.00 109.06 108.53 109.00 3,699 -0.01(-0.01%)
Nov 10, 2011 109.10 109.12 108.67 109.01 3,074 -0.12(-0.11%)
Nov 09, 2011 108.93 109.13 108.73 109.13 4,264 +0.18(+0.17%)
Nov 08, 2011 109.00 109.09 108.59 108.95 5,560 -0.02(-0.02%)
Nov 07, 2011 108.80 109.11 108.80 108.97 8,542 +0.17(+0.16%)
Nov 04, 2011 108.99 108.99 108.73 108.80 8,380 +0.32(+0.29%)
Nov 03, 2011 108.60 109.09 108.48 108.48 4,886 -0.58(-0.53%)
Nov 02, 2011 108.72 109.08 108.72 109.06 5,067 -0.15(-0.14%)
Nov 01, 2011 108.02 109.21 108.02 109.21 11,406 +0.21(+0.19%)
Oct 31, 2011 109.28 109.28 106.73 109.00 12,676 +0.40(+0.37%)
Oct 28, 2011 108.12 108.60 108.12 108.60 7,470 +0.03(+0.03%)
Oct 27, 2011 108.84 108.85 108.36 108.57 5,256 -0.31(-0.29%)
Oct 26, 2011 108.45 108.98 108.45 108.88 6,516 +0.06(+0.06%)
Oct 25, 2011 108.55 108.95 107.93 108.82 13,806 +0.27(+0.25%)
Oct 24, 2011 107.80 108.86 107.58 108.55 23,057 +0.58(+0.54%)
Oct 21, 2011 108.50 108.57 107.97 107.97 2,944 -0.62(-0.57%)
Oct 20, 2011 108.55 108.60 108.55 108.59 370 +0.00(+0.00%)
Oct 19, 2011 108.50 108.85 107.90 108.59 10,914 +0.36(+0.33%)
Oct 18, 2011 107.22 108.40 107.22 108.23 5,553 +0.77(+0.71%)
Oct 17, 2011 107.01 107.46 107.01 107.46 523 -0.23(-0.21%)
Oct 14, 2011 108.14 108.14 107.37 107.69 4,332 +0.12(+0.11%)
Oct 13, 2011 107.50 108.03 107.47 107.57 9,572 -0.53(-0.49%)
Oct 12, 2011 108.20 108.20 108.00 108.10 3,703 +0.35(+0.32%)
Oct 11, 2011 108.39 108.39 107.75 107.75 1,330 -0.01(-0.01%)
Oct 10, 2011 108.00 108.39 107.34 107.76 4,240 +0.26(+0.25%)
Oct 07, 2011 109.16 109.16 107.26 107.50 7,776 -1.24(-1.14%)
Oct 06, 2011 107.88 108.74 107.75 108.74 4,961 +0.20(+0.19%)
Oct 05, 2011 107.72 109.05 107.72 108.54 5,296 -0.00(-0.00%)
Oct 04, 2011 109.20 109.94 108.50 108.54 11,070 -0.71(-0.65%)
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.