California Muni Bond Ishares ETF (NY: CMF )

62.94 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 106.00 106.14 106.00 106.11 1,553 +0.11(+0.10%)
Mar 30, 2010 106.24 106.24 106.00 106.00 5,252 -0.10(-0.10%)
Mar 29, 2010 105.94 106.11 105.94 106.10 2,581 +0.10(+0.10%)
Mar 26, 2010 105.88 106.24 105.88 106.00 5,486 -0.05(-0.05%)
Mar 25, 2010 106.22 106.38 106.05 106.05 4,163 -0.14(-0.13%)
Mar 24, 2010 106.67 106.68 106.19 106.19 26,831 -0.33(-0.31%)
Mar 23, 2010 106.53 106.68 106.52 106.52 4,815 -0.07(-0.06%)
Mar 22, 2010 106.54 106.77 106.54 106.58 9,667 -0.29(-0.27%)
Mar 19, 2010 107.02 107.02 106.84 106.87 3,489 +0.28(+0.26%)
Mar 18, 2010 106.36 108.33 106.36 106.59 21,080 +0.19(+0.18%)
Mar 17, 2010 106.59 106.61 106.40 106.40 6,555 -0.15(-0.14%)
Mar 16, 2010 106.44 106.64 106.41 106.55 8,027 -0.03(-0.03%)
Mar 15, 2010 106.54 106.58 106.54 106.58 3,405 +0.08(+0.08%)
Mar 12, 2010 106.27 106.53 106.23 106.50 5,857 +0.12(+0.12%)
Mar 11, 2010 106.23 110.39 106.22 106.37 24,652 -0.08(-0.08%)
Mar 10, 2010 106.38 106.46 106.24 106.45 17,184 -0.07(-0.07%)
Mar 09, 2010 106.39 106.52 106.24 106.52 9,917 +0.13(+0.12%)
Mar 08, 2010 106.37 106.39 106.20 106.39 10,749 +0.04(+0.04%)
Mar 05, 2010 106.09 106.35 106.09 106.35 3,801 +0.26(+0.25%)
Mar 04, 2010 106.10 106.29 106.09 106.09 19,751 -0.03(-0.03%)
Mar 03, 2010 105.90 106.13 105.90 106.12 14,292 +0.05(+0.04%)
Mar 02, 2010 106.01 106.10 105.88 106.07 2,988 +0.09(+0.09%)
Mar 01, 2010 106.01 106.03 105.98 105.98 4,273 -0.29(-0.27%)
Feb 26, 2010 106.24 106.27 106.13 106.27 5,608 +0.08(+0.08%)
Feb 25, 2010 106.17 106.21 105.96 106.19 6,802 +0.13(+0.12%)
Feb 24, 2010 105.89 106.06 105.89 106.06 3,476 +0.31(+0.29%)
Feb 23, 2010 105.93 105.93 105.70 105.75 2,881 -0.04(-0.04%)
Feb 22, 2010 105.81 105.81 105.58 105.79 7,179 -0.09(-0.09%)
Feb 19, 2010 105.92 106.09 105.68 105.88 12,253 -0.02(-0.02%)
Feb 18, 2010 105.79 106.03 105.76 105.90 4,332 -0.07(-0.07%)
Feb 17, 2010 105.79 106.02 105.79 105.97 6,003 -0.02(-0.02%)
Feb 16, 2010 105.81 106.07 105.78 105.99 11,260 +0.17(+0.16%)
Feb 12, 2010 105.80 105.82 105.82 105.82 1,700 -0.06(-0.05%)
Feb 11, 2010 105.90 106.03 105.88 105.88 5,885 +0.00(+0.00%)
Feb 10, 2010 106.13 106.13 105.84 105.88 3,013 -0.22(-0.21%)
Feb 09, 2010 105.80 106.16 105.80 106.10 17,042 -0.07(-0.07%)
Feb 08, 2010 106.21 106.21 106.00 106.17 2,303 -0.04(-0.04%)
Feb 05, 2010 106.11 106.21 105.86 106.21 7,234 +0.13(+0.12%)
Feb 04, 2010 105.63 106.08 105.38 106.08 6,274 +0.25(+0.24%)
Feb 03, 2010 105.83 105.95 105.58 105.83 10,872 +0.28(+0.27%)
Feb 02, 2010 105.15 105.73 105.15 105.55 2,878 +0.10(+0.10%)
Feb 01, 2010 105.49 105.59 105.41 105.45 6,170 -0.28(-0.27%)
Jan 29, 2010 105.84 105.89 105.73 105.73 7,748 -0.12(-0.11%)
Jan 28, 2010 105.87 105.89 105.81 105.85 4,486 +0.05(+0.05%)
Jan 27, 2010 106.08 106.08 105.78 105.80 2,063 -0.23(-0.22%)
Jan 26, 2010 106.18 106.18 105.86 106.03 6,446 -0.17(-0.16%)
Jan 25, 2010 106.26 106.26 106.04 106.20 5,462 +0.17(+0.16%)
Jan 22, 2010 106.09 106.33 105.90 106.03 5,517 -0.33(-0.31%)
Jan 21, 2010 106.36 106.38 105.68 106.36 9,075 +0.11(+0.10%)
Jan 20, 2010 106.28 106.28 106.05 106.25 4,305 +0.15(+0.14%)
Jan 19, 2010 106.08 106.24 106.03 106.10 4,206 -0.11(-0.10%)
Jan 15, 2010 106.16 106.21 106.21 106.21 5,100 +0.11(+0.10%)
Jan 14, 2010 106.15 106.16 105.82 106.10 6,852 +0.31(+0.29%)
Jan 13, 2010 105.79 106.00 105.74 105.79 6,220 -0.08(-0.08%)
Jan 12, 2010 105.88 105.88 105.75 105.87 3,796 -0.02(-0.02%)
Jan 11, 2010 105.61 105.93 105.60 105.89 6,492 +0.29(+0.27%)
Jan 08, 2010 105.54 105.90 105.54 105.60 8,156 -0.20(-0.19%)
Jan 07, 2010 105.80 105.88 105.63 105.80 12,684 +0.15(+0.14%)
Jan 06, 2010 105.75 105.75 105.40 105.65 6,110 +0.28(+0.27%)
Jan 05, 2010 105.39 105.80 105.32 105.37 6,387 -0.08(-0.08%)
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.