California Muni Bond Ishares ETF (NY: CMF )

56.69 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 94.18 94.18 93.97 94.08 7,877 +0.06(+0.06%)
Mar 28, 2014 94.11 94.14 93.98 94.02 8,640 +0.05(+0.05%)
Mar 27, 2014 93.98 94.14 93.95 93.97 22,140 -0.04(-0.04%)
Mar 26, 2014 93.83 94.01 93.82 94.01 6,411 +0.27(+0.29%)
Mar 25, 2014 93.66 93.78 93.66 93.74 8,635 +0.05(+0.05%)
Mar 24, 2014 93.71 93.87 93.66 93.69 10,094 -0.24(-0.25%)
Mar 21, 2014 93.77 93.95 93.72 93.93 11,150 +0.01(+0.01%)
Mar 20, 2014 93.79 94.00 93.79 93.92 3,865 +0.02(+0.03%)
Mar 19, 2014 94.17 94.17 93.73 93.90 11,903 -0.36(-0.38%)
Mar 18, 2014 94.33 94.33 94.20 94.25 14,873 -0.01(-0.01%)
Mar 17, 2014 94.29 94.39 94.24 94.26 11,143 -0.11(-0.12%)
Mar 14, 2014 94.45 94.45 94.32 94.37 5,449 +0.10(+0.10%)
Mar 13, 2014 94.08 94.39 94.07 94.27 14,266 +0.18(+0.19%)
Mar 12, 2014 93.96 94.15 93.87 94.10 12,982 +0.36(+0.38%)
Mar 11, 2014 93.75 93.77 93.61 93.73 4,552 +0.09(+0.09%)
Mar 10, 2014 93.67 93.79 93.65 93.65 4,649 -0.16(-0.17%)
Mar 07, 2014 93.89 93.89 93.66 93.80 8,578 -0.16(-0.17%)
Mar 06, 2014 94.11 94.15 93.96 93.96 13,070 -0.24(-0.26%)
Mar 05, 2014 94.26 94.36 94.14 94.21 12,352 -0.02(-0.02%)
Mar 04, 2014 94.49 94.49 94.10 94.22 13,305 -0.32(-0.34%)
Mar 03, 2014 94.46 94.54 94.29 94.54 10,037 +0.36(+0.38%)
Feb 28, 2014 94.22 94.28 94.06 94.19 13,957 +0.06(+0.06%)
Feb 27, 2014 93.93 94.13 93.93 94.13 5,822 +0.34(+0.36%)
Feb 26, 2014 93.57 93.85 93.57 93.79 13,153 +0.14(+0.15%)
Feb 25, 2014 93.52 93.65 93.52 93.65 6,661 +0.13(+0.14%)
Feb 24, 2014 93.41 93.52 93.26 93.52 17,178 +0.06(+0.06%)
Feb 21, 2014 93.54 93.54 93.35 93.46 15,360 +0.03(+0.04%)
Feb 20, 2014 93.37 93.61 93.12 93.43 12,228 +0.06(+0.06%)
Feb 19, 2014 93.38 93.43 93.26 93.37 29,026 +0.03(+0.04%)
Feb 18, 2014 93.29 93.43 93.17 93.33 11,412 +0.21(+0.22%)
Feb 14, 2014 93.25 93.13 93.13 93.13 10,979 -0.13(-0.13%)
Feb 13, 2014 93.22 93.33 93.21 93.25 13,200 +0.11(+0.12%)
Feb 12, 2014 93.17 93.23 93.05 93.14 18,187 -0.05(-0.05%)
Feb 11, 2014 93.15 93.22 92.95 93.19 25,169 -0.07(-0.08%)
Feb 10, 2014 93.14 93.27 92.98 93.27 17,163 +0.13(+0.14%)
Feb 07, 2014 92.92 93.19 92.92 93.14 19,281 +0.31(+0.33%)
Feb 06, 2014 92.79 92.96 92.70 92.83 13,088 +0.03(+0.03%)
Feb 05, 2014 92.68 92.80 92.63 92.80 29,318 +0.25(+0.27%)
Feb 04, 2014 92.79 92.80 92.55 92.55 46,220 -0.32(-0.35%)
Feb 03, 2014 92.63 92.97 92.41 92.87 25,329 +0.33(+0.35%)
Jan 31, 2014 92.35 92.67 92.35 92.54 71,547 +0.07(+0.08%)
Jan 30, 2014 92.53 92.62 92.41 92.47 11,000 -0.04(-0.04%)
Jan 29, 2014 92.64 92.64 92.34 92.51 22,560 -0.04(-0.04%)
Jan 28, 2014 92.56 92.64 92.49 92.55 16,809 +0.16(+0.17%)
Jan 27, 2014 92.69 92.93 92.40 92.40 19,939 -0.12(-0.13%)
Jan 24, 2014 92.51 92.64 92.48 92.51 16,482 +0.13(+0.14%)
Jan 23, 2014 92.25 92.57 92.24 92.38 24,859 +0.30(+0.33%)
Jan 22, 2014 92.06 92.15 92.06 92.08 6,176 +0.11(+0.12%)
Jan 21, 2014 91.97 92.05 91.95 91.97 11,050 -0.03(-0.03%)
Jan 17, 2014 91.90 91.99 91.99 91.99 22,621 +0.14(+0.16%)
Jan 16, 2014 91.71 91.92 91.71 91.85 10,849 +0.20(+0.21%)
Jan 15, 2014 91.59 91.69 91.56 91.65 10,056 +0.08(+0.09%)
Jan 14, 2014 91.51 91.59 91.51 91.57 9,382 +0.14(+0.15%)
Jan 13, 2014 91.27 91.59 91.27 91.43 14,141 -0.08(-0.09%)
Jan 10, 2014 91.11 91.55 91.11 91.51 23,835 +0.35(+0.38%)
Jan 09, 2014 90.86 91.16 90.86 91.16 15,584 +0.38(+0.41%)
Jan 08, 2014 90.72 90.79 90.72 90.79 6,274 +0.07(+0.08%)
Jan 07, 2014 90.66 90.80 90.63 90.72 20,773 +0.07(+0.08%)
Jan 06, 2014 90.43 90.64 90.43 90.64 10,229 +0.25(+0.27%)
Jan 03, 2014 90.45 90.66 90.31 90.40 14,721 -0.12(-0.14%)
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.