California Muni Bond Ishares ETF (NY: CMF )

57.63 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 92.08 92.24 91.72 92.16 19,168 +0.16(+0.18%)
Mar 27, 2013 92.08 92.08 91.84 92.00 7,111 -0.05(-0.06%)
Mar 26, 2013 91.79 92.22 91.79 92.05 43,994 -0.09(-0.10%)
Mar 25, 2013 92.12 92.36 91.88 92.14 6,497 -0.23(-0.24%)
Mar 22, 2013 91.89 92.44 91.89 92.36 12,838 +0.43(+0.47%)
Mar 21, 2013 92.49 92.49 91.93 91.93 8,120 -0.41(-0.44%)
Mar 20, 2013 91.95 92.47 91.86 92.34 14,918 +0.13(+0.14%)
Mar 19, 2013 92.03 92.31 91.86 92.21 6,904 -0.05(-0.06%)
Mar 18, 2013 92.55 92.55 91.93 92.26 10,591 -0.05(-0.05%)
Mar 15, 2013 91.80 92.37 91.80 92.31 18,681 +0.15(+0.17%)
Mar 14, 2013 92.48 92.48 92.02 92.16 29,338 -0.17(-0.18%)
Mar 13, 2013 92.57 92.62 92.05 92.33 24,498 +0.01(+0.01%)
Mar 12, 2013 92.03 92.67 91.95 92.32 10,910 -0.17(-0.18%)
Mar 11, 2013 92.45 92.65 92.01 92.49 7,047 +0.51(+0.56%)
Mar 08, 2013 93.26 93.26 91.97 91.97 23,636 -1.20(-1.28%)
Mar 07, 2013 93.36 93.36 92.96 93.17 4,418 -0.11(-0.12%)
Mar 06, 2013 93.37 93.49 93.00 93.28 26,187 -0.29(-0.31%)
Mar 05, 2013 93.68 93.68 93.31 93.57 55,584 +0.11(+0.12%)
Mar 04, 2013 93.79 93.83 93.44 93.46 21,186 -0.35(-0.38%)
Mar 01, 2013 93.61 93.81 93.45 93.81 121,906 +0.37(+0.39%)
Feb 28, 2013 93.56 93.57 93.30 93.44 21,599 +0.02(+0.02%)
Feb 27, 2013 93.55 93.55 93.20 93.42 20,377 +0.23(+0.24%)
Feb 26, 2013 93.24 93.45 93.14 93.20 17,633 -0.19(-0.21%)
Feb 22, 2013 93.39 93.49 93.39 93.39 4,102 -0.01(-0.01%)
Feb 21, 2013 93.39 93.46 93.39 93.40 3,513 -0.12(-0.12%)
Feb 20, 2013 93.55 93.55 93.39 93.51 4,708 -0.05(-0.06%)
Feb 19, 2013 94.49 94.49 93.18 93.57 31,325 +0.02(+0.03%)
Feb 15, 2013 93.32 93.58 93.32 93.54 7,179 +0.01(+0.01%)
Feb 14, 2013 93.37 93.54 93.34 93.53 20,014 +0.46(+0.49%)
Feb 13, 2013 93.60 93.60 93.08 93.08 16,684 -0.58(-0.62%)
Feb 12, 2013 93.63 93.66 93.56 93.65 18,229 +0.04(+0.04%)
Feb 11, 2013 93.58 93.61 93.48 93.61 13,418 -0.01(-0.01%)
Feb 08, 2013 93.47 93.65 93.44 93.62 90,149 +0.02(+0.03%)
Feb 07, 2013 93.47 93.60 93.47 93.60 127,738 +0.15(+0.16%)
Feb 06, 2013 93.32 93.48 93.32 93.44 9,572 +0.03(+0.03%)
Feb 04, 2013 93.25 93.48 93.25 93.41 21,502 -0.04(-0.04%)
Feb 01, 2013 93.48 93.48 93.30 93.45 23,584 +0.15(+0.16%)
Jan 31, 2013 93.16 93.31 93.16 93.31 6,200 -0.01(-0.01%)
Jan 30, 2013 93.37 93.37 93.20 93.31 14,971 -0.08(-0.09%)
Jan 29, 2013 93.33 93.52 93.33 93.39 8,792 +0.10(+0.11%)
Jan 28, 2013 93.28 93.48 93.28 93.29 23,375 -0.23(-0.25%)
Jan 25, 2013 93.57 93.58 93.37 93.52 25,037 -0.17(-0.18%)
Jan 24, 2013 93.74 93.76 93.62 93.69 13,729 -0.03(-0.03%)
Jan 23, 2013 93.43 93.76 93.36 93.72 32,433 +0.14(+0.15%)
Jan 22, 2013 93.68 93.68 93.49 93.58 18,756 -0.16(-0.17%)
Jan 18, 2013 93.49 93.85 93.49 93.74 23,442 +0.13(+0.14%)
Jan 17, 2013 93.60 93.72 93.50 93.61 84,796 +0.07(+0.08%)
Jan 16, 2013 93.25 93.63 93.24 93.54 21,432 +0.10(+0.11%)
Jan 15, 2013 93.10 93.44 93.08 93.44 21,563 +0.35(+0.38%)
Jan 14, 2013 93.00 93.10 92.69 93.08 23,030 +0.26(+0.28%)
Jan 11, 2013 92.62 92.84 92.49 92.83 19,264 +0.35(+0.37%)
Jan 10, 2013 92.81 92.81 92.47 92.48 39,155 +0.02(+0.02%)
Jan 09, 2013 93.12 93.16 92.46 92.46 51,895 -0.45(-0.49%)
Jan 08, 2013 92.53 92.93 92.46 92.92 22,016 +0.65(+0.71%)
Jan 07, 2013 92.46 92.68 92.10 92.26 29,245 +0.31(+0.33%)
Jan 04, 2013 92.37 92.66 91.96 91.96 41,233 -0.69(-0.74%)
Jan 03, 2013 92.37 92.64 92.02 92.64 27,506 +0.02(+0.02%)
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.