California Muni Bond Ishares ETF (NY: CMF )

57.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 74.67 74.67 74.23 74.43 5,006 -0.06(-0.09%)
Mar 30, 2009 74.53 74.53 74.50 74.50 2,789 +0.17(+0.23%)
Mar 26, 2009 74.58 74.80 74.30 74.33 8,805 -0.52(-0.69%)
Mar 25, 2009 74.34 74.84 74.34 74.84 10,157 +0.09(+0.12%)
Mar 24, 2009 74.12 74.79 74.12 74.75 7,087 +0.29(+0.39%)
Mar 23, 2009 74.50 74.65 74.46 74.46 12,245 +0.22(+0.30%)
Mar 20, 2009 73.50 74.50 73.50 74.24 4,650 +0.49(+0.66%)
Mar 19, 2009 73.64 74.11 73.54 73.75 11,577 +0.86(+1.18%)
Mar 18, 2009 72.78 72.93 72.65 72.89 4,500 -0.01(-0.01%)
Mar 17, 2009 72.60 73.69 72.32 72.90 79,903 +0.14(+0.20%)
Mar 16, 2009 72.97 72.97 72.46 72.75 3,165 -0.13(-0.18%)
Mar 13, 2009 72.61 72.91 72.61 72.89 0 -0.21(-0.28%)
Mar 12, 2009 73.49 73.49 72.57 73.09 2,949 -0.01(-0.01%)
Mar 11, 2009 73.10 73.10 73.10 73.10 139 +0.61(+0.84%)
Mar 10, 2009 72.45 73.25 72.45 72.49 15,821 -0.03(-0.03%)
Mar 09, 2009 73.14 73.14 72.46 72.51 12,023 -0.28(-0.39%)
Mar 06, 2009 73.28 73.28 72.29 72.80 0 -0.12(-0.17%)
Mar 05, 2009 72.64 73.32 72.36 72.92 7,841 +0.30(+0.41%)
Mar 04, 2009 73.36 73.36 72.27 72.62 9,388 -0.59(-0.81%)
Mar 02, 2009 73.62 73.76 73.21 73.21 6,838 -0.24(-0.33%)
Feb 27, 2009 73.90 74.08 73.43 73.46 0 -0.56(-0.76%)
Feb 26, 2009 73.43 74.02 73.25 74.02 5,127 -0.01(-0.02%)
Feb 25, 2009 74.05 74.05 74.01 74.03 949 +0.17(+0.23%)
Feb 24, 2009 73.47 74.05 73.41 73.86 3,518 +0.11(+0.15%)
Feb 23, 2009 72.96 74.21 72.79 73.75 24,849 +0.56(+0.77%)
Feb 20, 2009 74.06 74.51 73.19 73.19 12,362 -0.75(-1.01%)
Feb 19, 2009 73.79 74.47 73.37 73.93 10,294 +0.11(+0.15%)
Feb 18, 2009 74.45 74.63 73.51 73.82 17,133 -0.68(-0.91%)
Feb 17, 2009 74.38 74.66 74.07 74.50 5,541 +1.05(+1.43%)
Feb 13, 2009 73.71 73.85 73.39 73.45 5,905 -0.46(-0.62%)
Feb 12, 2009 74.44 74.48 73.64 73.91 4,101 -0.84(-1.13%)
Feb 11, 2009 74.71 74.86 74.27 74.76 5,640 +0.32(+0.43%)
Feb 10, 2009 74.81 74.83 74.25 74.44 3,653 -0.32(-0.42%)
Feb 09, 2009 74.07 74.76 73.24 74.76 11,927 +0.62(+0.83%)
Feb 06, 2009 74.26 74.26 74.12 74.14 4,364 +0.06(+0.09%)
Feb 05, 2009 74.52 74.52 73.79 74.07 5,328 +0.88(+1.21%)
Feb 04, 2009 73.86 73.86 73.19 73.19 6,138 -0.27(-0.36%)
Feb 03, 2009 74.10 74.10 73.12 73.46 3,405 +0.75(+1.03%)
Feb 02, 2009 72.45 73.14 72.45 72.71 3,812 +0.02(+0.03%)
Jan 30, 2009 72.42 73.06 72.42 72.69 0 +0.06(+0.09%)
Jan 29, 2009 73.54 73.54 72.20 72.63 11,128 +0.02(+0.03%)
Jan 28, 2009 73.39 73.40 72.60 72.60 6,883 -0.39(-0.54%)
Jan 27, 2009 72.78 73.34 72.53 73.00 2,376 +0.35(+0.48%)
Jan 26, 2009 73.24 73.24 71.71 72.65 6,805 -0.26(-0.35%)
Jan 23, 2009 74.08 74.26 72.82 72.91 6,979 +0.05(+0.07%)
Jan 22, 2009 71.96 73.21 71.96 72.86 6,484 -0.79(-1.07%)
Jan 21, 2009 73.83 74.12 73.27 73.64 10,690 -0.35(-0.48%)
Jan 20, 2009 74.28 74.58 73.88 74.00 7,678 -0.83(-1.11%)
Jan 16, 2009 74.78 74.91 73.96 74.83 9,368 +0.33(+0.44%)
Jan 15, 2009 74.58 74.58 74.36 74.50 836 -0.38(-0.51%)
Jan 14, 2009 74.45 75.15 74.43 74.88 8,548 +0.24(+0.32%)
Jan 13, 2009 74.35 74.70 74.20 74.64 5,055 +0.32(+0.43%)
Jan 12, 2009 74.58 74.58 73.58 74.32 14,542 +0.07(+0.09%)
Jan 09, 2009 74.56 74.56 73.80 74.25 9,537 -0.18(-0.24%)
Jan 08, 2009 74.15 74.44 73.81 74.44 17,950 +0.25(+0.34%)
Jan 07, 2009 73.24 74.19 73.11 74.18 14,971 +0.53(+0.72%)
Jan 06, 2009 73.26 73.84 72.82 73.65 8,258 +0.34(+0.46%)
Jan 05, 2009 72.91 73.45 72.04 73.31 9,213 +0.60(+0.83%)
Jan 02, 2009 72.63 72.75 71.84 72.71 0 +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.