California Muni Bond Ishares ETF (NY: CMF )

57.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 85.52 85.83 85.48 85.83 8,796 +0.02(+0.02%)
Dec 29, 2011 85.59 85.82 85.59 85.82 17,150 +0.31(+0.36%)
Dec 28, 2011 85.47 85.60 85.16 85.51 15,333 +0.12(+0.15%)
Dec 27, 2011 85.47 85.48 85.34 85.38 4,586 -0.10(-0.12%)
Dec 23, 2011 85.02 85.50 85.02 85.49 6,522 +0.11(+0.13%)
Dec 21, 2011 85.28 85.38 85.05 85.38 5,621 +0.08(+0.10%)
Dec 20, 2011 85.15 85.42 84.95 85.29 20,244 -0.01(-0.01%)
Dec 19, 2011 85.37 85.37 85.26 85.30 10,703 +0.09(+0.11%)
Dec 16, 2011 84.92 85.28 84.92 85.21 5,917 +0.12(+0.14%)
Dec 15, 2011 84.90 85.20 84.90 85.09 7,972 -0.04(-0.05%)
Dec 14, 2011 84.88 85.13 84.88 85.13 11,641 +0.23(+0.27%)
Dec 13, 2011 84.74 84.98 84.67 84.90 6,040 +0.01(+0.01%)
Dec 12, 2011 84.99 85.00 84.66 84.89 5,414 +0.02(+0.03%)
Dec 09, 2011 84.75 84.91 84.61 84.87 3,572 -0.05(-0.05%)
Dec 08, 2011 84.52 84.91 84.52 84.91 7,412 +0.04(+0.05%)
Dec 07, 2011 84.75 84.88 84.47 84.88 9,479 +0.35(+0.41%)
Dec 06, 2011 84.13 84.59 84.13 84.53 4,470 +0.38(+0.45%)
Dec 05, 2011 84.07 84.30 84.07 84.15 4,620 -0.01(-0.02%)
Dec 02, 2011 84.15 84.17 83.78 84.17 4,107 +0.48(+0.57%)
Dec 01, 2011 83.68 84.05 83.67 83.69 11,782 -0.16(-0.19%)
Nov 30, 2011 83.94 83.94 83.83 83.84 8,633 -0.10(-0.12%)
Nov 29, 2011 83.68 83.94 83.64 83.94 2,666 -0.07(-0.08%)
Nov 28, 2011 83.91 84.02 83.53 84.01 9,283 +0.39(+0.47%)
Nov 25, 2011 82.75 83.75 82.75 83.62 6,056 -0.06(-0.07%)
Nov 23, 2011 83.93 83.93 83.68 83.68 4,531 -0.04(-0.05%)
Nov 22, 2011 83.87 84.09 83.63 83.72 12,645 -0.12(-0.15%)
Nov 21, 2011 83.86 83.86 83.61 83.84 4,130 +0.29(+0.34%)
Nov 18, 2011 83.71 83.80 83.52 83.56 3,416 -0.27(-0.33%)
Nov 17, 2011 83.81 83.85 83.57 83.83 4,382 +0.04(+0.05%)
Nov 16, 2011 83.67 83.81 83.61 83.79 5,498 +0.09(+0.11%)
Nov 15, 2011 83.64 83.76 83.45 83.70 7,915 -0.12(-0.14%)
Nov 14, 2011 83.69 83.88 83.69 83.81 5,198 -0.05(-0.06%)
Nov 11, 2011 83.87 83.91 83.51 83.87 4,807 -0.01(-0.01%)
Nov 10, 2011 83.94 83.96 83.61 83.87 3,995 -0.09(-0.11%)
Nov 09, 2011 83.81 83.97 83.66 83.97 5,541 +0.14(+0.17%)
Nov 08, 2011 83.87 83.94 83.55 83.83 7,226 -0.02(-0.02%)
Nov 07, 2011 83.71 83.95 83.71 83.84 11,101 +0.13(+0.16%)
Nov 04, 2011 83.86 83.86 83.66 83.71 10,891 +0.25(+0.29%)
Nov 03, 2011 83.56 83.94 83.47 83.47 6,350 -0.45(-0.53%)
Nov 02, 2011 83.65 83.93 83.65 83.91 6,585 -0.12(-0.14%)
Nov 01, 2011 83.11 84.03 83.11 84.03 14,824 +0.42(+0.50%)
Oct 31, 2011 83.83 83.83 81.87 83.61 16,525 +0.31(+0.37%)
Oct 28, 2011 82.94 83.30 82.94 83.30 9,738 +0.02(+0.03%)
Oct 27, 2011 83.49 83.49 83.12 83.28 6,851 -0.24(-0.29%)
Oct 26, 2011 83.19 83.60 83.19 83.52 8,494 +0.05(+0.06%)
Oct 25, 2011 83.27 83.57 82.79 83.47 17,998 +0.21(+0.25%)
Oct 24, 2011 82.69 83.50 82.52 83.27 30,058 +0.45(+0.54%)
Oct 21, 2011 83.23 83.28 82.82 82.82 3,837 -0.48(-0.57%)
Oct 20, 2011 83.27 83.30 83.27 83.30 482 +0.00(+0.00%)
Oct 19, 2011 83.23 83.50 82.77 83.30 14,228 +0.28(+0.33%)
Oct 18, 2011 82.25 83.15 82.25 83.02 7,239 +0.59(+0.71%)
Oct 17, 2011 82.08 82.43 82.08 82.43 681 -0.18(-0.21%)
Oct 14, 2011 82.95 82.95 82.36 82.61 5,647 +0.09(+0.11%)
Oct 13, 2011 82.46 82.86 82.44 82.51 12,478 -0.41(-0.49%)
Oct 12, 2011 83.00 83.00 82.84 82.92 4,827 +0.27(+0.32%)
Oct 11, 2011 83.14 83.14 82.65 82.65 1,733 -0.01(-0.01%)
Oct 10, 2011 82.84 83.14 82.34 82.66 5,527 +0.20(+0.25%)
Oct 07, 2011 83.73 83.73 82.28 82.46 10,137 -0.95(-1.14%)
Oct 06, 2011 82.75 83.41 82.65 83.41 6,467 +0.16(+0.19%)
Oct 05, 2011 82.63 83.65 82.63 83.26 6,904 -0.00(-0.00%)
Oct 04, 2011 83.76 84.33 83.23 83.26 14,431 -0.54(-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.