California Muni Bond Ishares ETF (NY: CMF )

56.74 -0.17 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 74.59 74.62 74.48 74.53 12,646 +0.24(+0.33%)
Mar 28, 2008 74.00 74.29 73.99 74.29 1,806 +0.53(+0.72%)
Mar 27, 2008 73.77 73.79 73.58 73.76 6,114 -0.60(-0.80%)
Mar 26, 2008 74.49 74.49 74.12 74.35 42,802 +0.18(+0.24%)
Mar 25, 2008 73.84 74.17 73.84 74.17 13,897 +0.33(+0.44%)
Mar 24, 2008 74.11 74.13 73.84 73.85 17,788 -0.99(-1.32%)
Mar 21, 2008 74.53 74.84 74.32 74.84 5,419 +0.00(+0.00%)
Mar 20, 2008 74.53 74.84 74.32 74.84 5,419 +0.28(+0.38%)
Mar 19, 2008 74.11 74.56 74.11 74.56 11,256 +0.26(+0.35%)
Mar 18, 2008 74.51 74.79 74.30 74.30 15,981 -0.36(-0.48%)
Mar 17, 2008 74.16 74.66 74.16 74.66 13,619 +0.25(+0.34%)
Mar 14, 2008 74.35 74.40 74.10 74.40 12,785 +0.39(+0.53%)
Mar 13, 2008 75.92 77.93 73.90 74.02 11,534 -0.45(-0.61%)
Mar 12, 2008 74.29 74.56 74.29 74.47 42,299 +0.20(+0.27%)
Mar 11, 2008 74.22 74.27 74.18 74.27 6,751 -0.13(-0.17%)
Mar 10, 2008 74.33 74.48 74.32 74.40 5,836 +0.13(+0.17%)
Mar 07, 2008 73.99 74.32 73.76 74.27 11,395 +0.38(+0.52%)
Mar 06, 2008 73.63 74.04 73.55 73.89 32,268 +0.42(+0.57%)
Mar 05, 2008 73.64 73.64 73.30 73.47 58,089 +0.67(+0.92%)
Mar 04, 2008 72.75 73.03 72.53 72.80 20,567 -0.19(-0.26%)
Mar 03, 2008 72.95 73.04 72.75 72.99 23,485 +0.32(+0.44%)
Feb 29, 2008 72.94 72.94 72.40 72.67 23,902 -0.61(-0.83%)
Feb 28, 2008 73.81 73.83 73.28 73.28 19,316 -0.78(-1.05%)
Feb 27, 2008 74.19 74.19 73.83 74.06 41,969 -0.51(-0.69%)
Feb 26, 2008 74.38 74.57 74.33 74.57 41,969 +0.36(+0.48%)
Feb 25, 2008 74.48 74.48 74.12 74.21 7,782 -0.41(-0.55%)
Feb 22, 2008 74.80 75.15 74.62 74.62 7,782 -0.40(-0.53%)
Feb 21, 2008 75.08 75.23 74.61 75.02 13,063 -0.09(-0.12%)
Feb 20, 2008 74.87 75.18 74.87 75.11 9,311 +0.45(+0.60%)
Feb 19, 2008 75.12 75.20 74.66 74.66 12,646 -0.91(-1.21%)
Feb 18, 2008 75.41 75.58 75.41 75.58 0 +0.00(+0.00%)
Feb 15, 2008 75.41 75.58 75.41 75.58 5,419 +0.18(+0.24%)
Feb 14, 2008 75.61 75.61 75.24 75.40 4,863 -0.67(-0.88%)
Feb 13, 2008 76.07 76.07 75.92 76.07 5,002 -0.13(-0.17%)
Feb 12, 2008 75.91 76.22 75.91 76.20 20,428 -0.06(-0.08%)
Feb 11, 2008 76.27 76.27 76.20 76.25 28,149 +0.06(+0.09%)
Feb 08, 2008 76.06 76.21 76.06 76.19 16,676 +0.34(+0.45%)
Feb 07, 2008 76.24 76.34 75.84 75.85 18,205 -0.39(-0.51%)
Feb 06, 2008 76.15 76.31 76.15 76.24 17,927 -0.06(-0.08%)
Feb 05, 2008 76.57 76.57 76.30 76.30 10,860 +0.16(+0.21%)
Feb 04, 2008 76.15 76.19 76.09 76.15 7,004 -0.14(-0.18%)
Feb 01, 2008 76.32 76.32 76.05 76.28 14,313 -0.01(-0.02%)
Jan 31, 2008 76.37 76.37 76.05 76.30 4,447 +0.33(+0.44%)
Jan 30, 2008 76.35 76.35 75.97 75.97 11,117 -0.24(-0.31%)
Jan 29, 2008 76.25 76.29 76.03 76.20 16,815 -0.13(-0.17%)
Jan 28, 2008 76.45 76.45 76.28 76.33 17,788 +0.17(+0.23%)
Jan 25, 2008 76.11 76.35 76.05 76.16 5,280 -0.09(-0.12%)
Jan 24, 2008 76.23 76.28 76.17 76.25 1,528 -0.02(-0.03%)
Jan 23, 2008 77.31 77.31 76.28 76.28 16,815 -0.57(-0.74%)
Jan 22, 2008 76.61 76.84 76.61 76.84 2,223 +0.26(+0.34%)
Jan 21, 2008 76.35 76.58 76.07 76.58 0 +0.00(+0.00%)
Jan 18, 2008 76.35 76.58 76.07 76.58 13,063 -0.03(-0.04%)
Jan 17, 2008 76.25 76.61 76.20 76.61 22,513 +0.36(+0.47%)
Jan 16, 2008 76.41 76.45 76.25 76.25 19,038 -0.19(-0.25%)
Jan 15, 2008 76.33 76.45 76.12 76.45 12,785 +0.27(+0.36%)
Jan 14, 2008 75.86 76.17 75.84 76.17 2,640 +0.12(+0.16%)
Jan 11, 2008 75.97 76.05 75.66 76.05 8,616 +0.28(+0.37%)
Jan 10, 2008 75.92 75.92 75.77 75.77 45,304 -0.01(-0.01%)
Jan 09, 2008 75.94 76.01 75.78 75.78 5,002 -0.12(-0.16%)
Jan 08, 2008 75.74 75.90 75.74 75.90 20,428 +0.17(+0.22%)
Jan 07, 2008 75.74 75.74 75.74 75.74 69,068 -0.14(-0.18%)
Jan 04, 2008 75.87 75.87 75.87 75.87 138 +0.39(+0.51%)
Jan 03, 2008 75.07 75.48 75.07 75.48 7,921 +0.41(+0.55%)
Jan 02, 2008 75.07 75.10 74.69 75.07 14,174 -0.01(-0.01%)
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.