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, 2015 100.95 101.06 100.84 101.04 14,742 +0.11(+0.11%)
Mar 30, 2015 100.75 100.93 100.75 100.93 13,726 -0.06(-0.06%)
Mar 27, 2015 100.86 101.00 100.80 100.99 18,871 +0.19(+0.19%)
Mar 26, 2015 100.95 100.95 100.67 100.79 22,840 +0.07(+0.07%)
Mar 25, 2015 100.86 100.95 100.72 100.72 19,581 -0.38(-0.37%)
Mar 24, 2015 100.89 101.10 100.72 101.10 22,458 +0.21(+0.21%)
Mar 23, 2015 100.89 100.90 100.68 100.89 21,846 +0.07(+0.07%)
Mar 20, 2015 100.89 100.92 100.74 100.82 13,354 +0.28(+0.28%)
Mar 19, 2015 100.42 100.86 100.42 100.53 18,512 -0.26(-0.25%)
Mar 18, 2015 100.30 100.79 100.15 100.79 11,256 +0.50(+0.49%)
Mar 17, 2015 100.03 100.45 100.01 100.30 13,210 +0.24(+0.24%)
Mar 16, 2015 99.81 100.08 99.81 100.06 16,408 +0.10(+0.10%)
Mar 13, 2015 99.90 100.14 99.83 99.95 18,541 +0.03(+0.03%)
Mar 12, 2015 100.02 100.29 99.89 99.93 15,556 -0.10(-0.10%)
Mar 11, 2015 99.96 100.04 99.65 100.03 27,737 +0.08(+0.08%)
Mar 10, 2015 99.72 100.03 99.72 99.95 40,580 +0.07(+0.07%)
Mar 09, 2015 99.70 99.93 99.66 99.89 28,326 +0.26(+0.26%)
Mar 06, 2015 99.99 100.14 99.41 99.63 60,929 -0.53(-0.53%)
Mar 05, 2015 100.37 100.38 99.99 100.16 23,272 +0.19(+0.19%)
Mar 04, 2015 100.44 100.30 99.96 99.97 19,926 -0.32(-0.32%)
Mar 03, 2015 100.31 100.42 100.06 100.30 21,308 +0.13(+0.13%)
Mar 02, 2015 100.58 100.58 100.08 100.17 33,577 -0.56(-0.55%)
Feb 27, 2015 100.71 100.73 100.46 100.72 21,049 +0.28(+0.28%)
Feb 26, 2015 100.57 100.64 100.57 100.44 48,110 -0.22(-0.22%)
Feb 25, 2015 100.53 100.67 100.38 100.67 20,731 +0.07(+0.07%)
Feb 24, 2015 100.36 100.60 100.04 100.60 42,631 +0.20(+0.20%)
Feb 23, 2015 100.44 100.59 100.20 100.39 57,143 +0.02(+0.02%)
Feb 20, 2015 100.44 100.50 100.30 100.37 9,127 +0.11(+0.11%)
Feb 19, 2015 100.35 100.35 100.00 100.26 14,330 -0.06(-0.06%)
Feb 18, 2015 100.07 100.37 100.05 100.31 10,933 +0.19(+0.19%)
Feb 17, 2015 100.24 100.33 99.96 100.13 14,501 -0.17(-0.16%)
Feb 13, 2015 100.44 100.29 100.29 100.29 28,738 -0.10(-0.10%)
Feb 12, 2015 100.54 100.57 100.27 100.39 21,745 +0.13(+0.13%)
Feb 11, 2015 100.26 100.60 100.20 100.26 19,442 -0.32(-0.32%)
Feb 10, 2015 100.63 100.79 100.28 100.59 31,656 -0.04(-0.04%)
Feb 09, 2015 100.85 100.96 100.63 100.63 20,485 -0.20(-0.19%)
Feb 06, 2015 101.44 101.44 100.81 100.83 11,259 -0.55(-0.55%)
Feb 05, 2015 101.40 101.40 101.15 101.38 15,572 +0.11(+0.11%)
Feb 04, 2015 101.24 101.43 101.09 101.27 33,055 -0.13(-0.13%)
Feb 03, 2015 101.59 101.65 101.40 101.40 24,279 -0.44(-0.43%)
Feb 02, 2015 101.66 101.84 101.63 101.84 15,125 -0.08(-0.08%)
Jan 30, 2015 101.80 101.92 101.77 101.92 24,063 +0.31(+0.30%)
Jan 29, 2015 101.72 101.78 101.40 101.61 24,822 -0.56(-0.55%)
Jan 28, 2015 101.42 103.26 101.28 102.17 31,145 +0.93(+0.92%)
Jan 27, 2015 101.26 101.76 101.16 101.24 27,001 +0.18(+0.18%)
Jan 26, 2015 101.26 101.26 101.06 101.06 12,099 -0.13(-0.13%)
Jan 23, 2015 101.40 101.45 101.06 101.19 41,314 +0.03(+0.03%)
Jan 22, 2015 101.48 101.48 101.11 101.15 21,268 -0.10(-0.10%)
Jan 21, 2015 101.61 101.61 101.09 101.25 79,272 -0.36(-0.35%)
Jan 20, 2015 101.71 101.81 101.37 101.61 24,009 +0.04(+0.04%)
Jan 16, 2015 101.62 101.62 101.31 101.57 15,852 -0.26(-0.26%)
Jan 15, 2015 101.63 101.85 101.57 101.83 93,297 +0.34(+0.33%)
Jan 14, 2015 101.46 101.59 101.41 101.49 20,322 +0.34(+0.34%)
Jan 13, 2015 101.14 101.36 100.97 101.15 23,598 +0.01(+0.01%)
Jan 12, 2015 101.01 101.18 100.90 101.14 15,606 +0.14(+0.13%)
Jan 09, 2015 100.87 101.11 100.87 101.01 9,195 +0.10(+0.10%)
Jan 08, 2015 100.77 100.93 100.75 100.91 16,465 -0.16(-0.16%)
Jan 07, 2015 100.78 101.09 100.72 101.07 21,628 +0.31(+0.30%)
Jan 06, 2015 100.69 100.96 100.58 100.76 26,011 +0.39(+0.39%)
Jan 05, 2015 100.49 100.49 100.18 100.37 46,461 +0.25(+0.25%)
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.