California Muni Bond Ishares ETF (NY: CMF )

62.55 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 103.66 103.70 103.50 103.58 9,100 +0.34(+0.33%)
Mar 28, 2008 102.84 103.24 102.82 103.24 1,300 +0.74(+0.72%)
Mar 27, 2008 102.52 102.54 102.25 102.50 4,400 -0.83(-0.80%)
Mar 26, 2008 103.52 103.52 103.00 103.33 30,800 +0.25(+0.24%)
Mar 25, 2008 102.61 103.08 102.61 103.08 10,000 +0.46(+0.44%)
Mar 24, 2008 102.99 103.02 102.62 102.62 12,800 -1.38(-1.32%)
Mar 21, 2008 103.57 104.00 103.28 104.00 3,900 +0.00(+0.00%)
Mar 20, 2008 103.57 104.00 103.28 104.00 3,900 +0.39(+0.38%)
Mar 19, 2008 102.99 103.61 102.99 103.61 8,100 +0.36(+0.35%)
Mar 18, 2008 103.55 103.93 103.25 103.25 11,500 -0.50(-0.48%)
Mar 17, 2008 103.06 103.75 103.06 103.75 9,800 +0.35(+0.34%)
Mar 14, 2008 103.32 103.40 102.98 103.40 9,200 +0.54(+0.52%)
Mar 13, 2008 105.50 108.30 102.70 102.86 8,300 -0.63(-0.61%)
Mar 12, 2008 103.24 103.62 103.24 103.49 30,438 +0.28(+0.27%)
Mar 11, 2008 103.15 103.21 103.09 103.21 4,858 -0.18(-0.17%)
Mar 10, 2008 103.30 103.50 103.28 103.39 4,200 +0.18(+0.17%)
Mar 07, 2008 102.82 103.28 102.50 103.21 8,200 +0.53(+0.52%)
Mar 06, 2008 102.33 102.90 102.21 102.68 23,220 +0.58(+0.57%)
Mar 05, 2008 102.34 102.34 101.86 102.10 41,800 +0.93(+0.92%)
Mar 04, 2008 101.10 101.49 100.79 101.17 14,800 -0.26(-0.26%)
Mar 03, 2008 101.38 101.50 101.10 101.43 16,900 +0.44(+0.44%)
Feb 29, 2008 101.37 101.37 100.62 100.99 17,200 -0.85(-0.83%)
Feb 28, 2008 102.58 102.60 101.84 101.84 13,900 -1.08(-1.05%)
Feb 27, 2008 103.10 103.10 102.60 102.92 30,200 -0.71(-0.69%)
Feb 26, 2008 103.36 103.63 103.30 103.63 30,200 +0.50(+0.48%)
Feb 25, 2008 103.50 103.50 103.00 103.13 5,600 -0.57(-0.55%)
Feb 22, 2008 103.95 104.43 103.70 103.70 5,600 -0.55(-0.53%)
Feb 21, 2008 104.34 104.55 103.69 104.25 9,400 -0.13(-0.12%)
Feb 20, 2008 104.05 104.48 104.05 104.38 6,700 +0.62(+0.60%)
Feb 19, 2008 104.40 104.51 103.76 103.76 9,100 -1.27(-1.21%)
Feb 18, 2008 104.80 105.03 104.80 105.03 0 +0.00(+0.00%)
Feb 15, 2008 104.80 105.03 104.80 105.03 3,900 +0.25(+0.24%)
Feb 14, 2008 105.08 105.08 104.56 104.78 3,500 -0.93(-0.88%)
Feb 13, 2008 105.71 105.71 105.51 105.71 3,600 -0.18(-0.17%)
Feb 12, 2008 105.49 105.93 105.49 105.89 14,700 -0.08(-0.08%)
Feb 11, 2008 105.99 105.99 105.89 105.97 20,256 +0.09(+0.09%)
Feb 08, 2008 105.70 105.91 105.70 105.88 12,000 +0.47(+0.45%)
Feb 07, 2008 105.95 106.09 105.40 105.41 13,100 -0.54(-0.51%)
Feb 06, 2008 105.82 106.05 105.82 105.95 12,900 -0.09(-0.08%)
Feb 05, 2008 106.41 106.41 106.04 106.04 7,815 +0.22(+0.21%)
Feb 04, 2008 105.83 105.88 105.75 105.82 5,040 -0.19(-0.18%)
Feb 01, 2008 106.06 106.06 105.68 106.01 10,300 -0.02(-0.02%)
Jan 31, 2008 106.13 106.13 105.69 106.03 3,200 +0.46(+0.44%)
Jan 30, 2008 106.11 106.11 105.57 105.57 8,000 -0.33(-0.31%)
Jan 29, 2008 105.96 106.02 105.66 105.90 12,100 -0.18(-0.17%)
Jan 28, 2008 106.24 106.24 106.01 106.08 12,800 +0.24(+0.23%)
Jan 25, 2008 105.77 106.11 105.69 105.84 3,800 -0.13(-0.12%)
Jan 24, 2008 105.94 106.00 105.85 105.97 1,100 -0.03(-0.03%)
Jan 23, 2008 107.44 107.44 106.00 106.00 12,100 -0.79(-0.74%)
Jan 22, 2008 106.46 106.79 106.46 106.79 1,600 +0.36(+0.34%)
Jan 21, 2008 106.10 106.43 105.71 106.43 0 +0.00(+0.00%)
Jan 18, 2008 106.10 106.43 105.71 106.43 9,400 -0.04(-0.04%)
Jan 17, 2008 105.97 106.47 105.90 106.47 16,200 +0.50(+0.47%)
Jan 16, 2008 106.19 106.24 105.97 105.97 13,700 -0.27(-0.25%)
Jan 15, 2008 106.07 106.24 105.78 106.24 9,200 +0.38(+0.36%)
Jan 14, 2008 105.42 105.86 105.40 105.86 1,900 +0.17(+0.16%)
Jan 11, 2008 105.58 105.69 105.15 105.69 6,200 +0.39(+0.37%)
Jan 10, 2008 105.50 105.51 105.30 105.30 32,600 -0.01(-0.01%)
Jan 09, 2008 105.53 105.63 105.31 105.31 3,600 -0.17(-0.16%)
Jan 08, 2008 105.25 105.48 105.25 105.48 14,700 +0.23(+0.22%)
Jan 07, 2008 105.25 105.25 105.25 105.25 49,700 -0.19(-0.18%)
Jan 04, 2008 105.44 105.44 105.44 105.44 100 +0.54(+0.51%)
Jan 03, 2008 104.33 104.90 104.33 104.90 5,700 +0.57(+0.55%)
Jan 02, 2008 104.33 104.36 103.80 104.33 10,200 -0.01(-0.01%)
Jan 01, 2008 104.50 105.00 104.33 104.34 16,100 +0.00(+0.00%)
Dec 31, 2007 104.50 105.00 104.33 104.34 16,100 +0.14(+0.13%)
Dec 28, 2007 104.35 104.35 104.20 104.20 500 +0.23(+0.22%)
Dec 27, 2007 104.10 104.10 103.97 103.97 400 -0.18(-0.17%)
Dec 26, 2007 103.78 104.15 103.78 104.15 25,200 +0.34(+0.33%)
Dec 24, 2007 103.84 103.84 103.81 103.81 1,300 -0.12(-0.12%)
Dec 21, 2007 104.33 104.33 103.63 103.93 9,800 -0.27(-0.26%)
Dec 20, 2007 104.33 104.33 104.20 104.20 2,000 -0.13(-0.12%)
Dec 19, 2007 104.33 104.40 104.33 104.33 19,300 +0.01(+0.01%)
Dec 18, 2007 104.35 104.35 104.32 104.32 15,600 +0.48(+0.46%)
Dec 17, 2007 103.84 103.84 103.84 103.84 200 +0.28(+0.27%)
Dec 14, 2007 103.64 103.64 103.56 103.56 700 -0.47(-0.45%)
Dec 13, 2007 104.00 104.24 103.90 104.03 6,600 -0.29(-0.28%)
Dec 12, 2007 103.65 104.32 103.65 104.32 1,200 +0.32(+0.31%)
Dec 11, 2007 103.50 104.00 103.50 104.00 101 +0.45(+0.43%)
Dec 10, 2007 103.17 103.55 103.17 103.55 1,200 +0.11(+0.11%)
Dec 07, 2007 103.62 103.62 103.00 103.44 3,300 -0.14(-0.14%)
Dec 06, 2007 103.84 103.89 103.45 103.58 4,200 -0.63(-0.60%)
Dec 05, 2007 104.21 104.21 104.21 104.21 200 -0.19(-0.18%)
Dec 04, 2007 104.02 104.40 101.30 104.40 77,900 +0.00(+0.00%)
Dec 03, 2007 104.44 104.45 104.40 104.40 6,100 -0.40(-0.38%)
Nov 30, 2007 104.80 104.80 104.80 104.80 0 +0.00(+0.00%)
Nov 29, 2007 104.80 104.80 104.80 104.80 500 +0.16(+0.15%)
Nov 28, 2007 104.50 104.64 104.50 104.64 1,600 +0.38(+0.36%)
Nov 27, 2007 103.97 104.32 103.97 104.26 7,400 -0.42(-0.40%)
Nov 26, 2007 103.97 104.68 103.97 104.68 6,300 +1.28(+1.24%)
Nov 23, 2007 103.40 103.40 103.40 103.40 0 +0.00(+0.00%)
Nov 21, 2007 103.54 103.70 103.40 103.40 15,300 -0.01(-0.01%)
Nov 20, 2007 103.90 103.90 103.41 103.41 1,600 -0.07(-0.07%)
Nov 19, 2007 103.75 103.75 102.74 103.48 37,700 -0.02(-0.02%)
Nov 16, 2007 103.75 103.75 103.50 103.50 4,200 +0.00(+0.00%)
Nov 15, 2007 103.40 103.50 103.40 103.50 1,200 +0.30(+0.29%)
Nov 14, 2007 103.20 103.20 103.20 103.20 0 +0.00(+0.00%)
Nov 13, 2007 103.20 103.27 103.20 103.20 4,800 +0.00(+0.00%)
Nov 12, 2007 103.30 103.30 103.20 103.20 700 -0.10(-0.10%)
Nov 09, 2007 103.30 103.30 103.30 103.30 3,000 +0.08(+0.08%)
Nov 08, 2007 103.11 103.25 103.07 103.22 4,500 +0.05(+0.05%)
Nov 07, 2007 103.15 103.20 103.00 103.17 15,900 +0.02(+0.02%)
Nov 06, 2007 103.33 103.40 103.15 103.15 2,000 -0.40(-0.39%)
Nov 05, 2007 103.72 103.72 103.48 103.55 2,200 -0.18(-0.17%)
Nov 02, 2007 103.75 103.85 103.70 103.73 37,300 -0.00(-0.00%)
Nov 01, 2007 103.85 103.98 103.73 103.73 6,900 -0.18(-0.17%)
Oct 31, 2007 103.99 103.99 103.91 103.91 1,200 -0.19(-0.18%)
Oct 30, 2007 104.11 104.11 103.97 104.10 8,100 +0.22(+0.21%)
Oct 29, 2007 103.91 104.12 103.88 103.88 6,900 -0.22(-0.21%)
Oct 26, 2007 103.85 104.15 103.85 104.10 5,600 -0.14(-0.13%)
Oct 25, 2007 104.30 104.30 104.24 104.24 1,500 -0.26(-0.25%)
Oct 24, 2007 104.35 104.50 104.35 104.50 2,100 +0.20(+0.19%)
Oct 23, 2007 104.18 104.30 104.18 104.30 1,300 +0.19(+0.18%)
Oct 22, 2007 104.25 104.25 104.10 104.11 11,800 -0.09(-0.09%)
Oct 19, 2007 104.06 104.34 104.05 104.20 64,000 +0.31(+0.30%)
Oct 18, 2007 103.78 103.89 103.78 103.89 3,800 +0.20(+0.19%)
Oct 17, 2007 103.40 103.75 103.40 103.69 2,500 +0.32(+0.31%)
Oct 16, 2007 103.41 103.41 103.36 103.37 3,300 +0.09(+0.09%)
Oct 15, 2007 103.20 103.29 103.10 103.28 4,100 +0.06(+0.06%)
Oct 12, 2007 103.30 103.40 103.22 103.22 2,100 -0.18(-0.17%)
Oct 11, 2007 103.35 103.40 103.30 103.40 5,300 -0.10(-0.10%)
Oct 10, 2007 103.50 103.67 103.50 103.50 6,200 +0.10(+0.10%)
Oct 09, 2007 103.36 103.50 103.36 103.40 13,200 -0.66(-0.63%)
Oct 08, 2007 103.98 104.13 103.89 104.06 13,700 +0.29(+0.28%)
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.