California Muni Bond Ishares ETF (NY: CMF )

62.84 USD +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 114.69 114.89 114.25 114.79 15,389 +0.20(+0.18%)
Mar 27, 2013 114.69 114.69 114.39 114.59 5,709 -0.06(-0.06%)
Mar 26, 2013 114.33 114.87 114.33 114.65 35,320 -0.11(-0.10%)
Mar 25, 2013 114.75 115.04 114.45 114.77 5,216 -0.28(-0.24%)
Mar 22, 2013 114.46 115.14 114.46 115.05 10,307 +0.54(+0.47%)
Mar 21, 2013 115.20 115.20 114.51 114.51 6,519 -0.51(-0.44%)
Mar 20, 2013 114.53 115.18 114.42 115.02 11,977 +0.17(+0.14%)
Mar 19, 2013 114.63 114.98 114.42 114.85 5,543 -0.07(-0.06%)
Mar 18, 2013 115.28 115.28 114.51 114.92 8,503 -0.06(-0.05%)
Mar 15, 2013 114.34 115.06 114.34 114.98 14,998 +0.19(+0.17%)
Mar 14, 2013 115.19 115.19 114.62 114.79 23,554 -0.21(-0.18%)
Mar 13, 2013 115.31 115.37 114.66 115.00 19,668 +0.01(+0.01%)
Mar 12, 2013 114.63 115.43 114.54 114.99 8,759 -0.21(-0.18%)
Mar 11, 2013 115.16 115.41 114.61 115.20 5,658 +0.64(+0.56%)
Mar 08, 2013 116.17 116.17 114.56 114.56 18,976 -1.49(-1.28%)
Mar 07, 2013 116.29 116.29 115.79 116.05 3,547 -0.14(-0.12%)
Mar 06, 2013 116.30 116.45 115.84 116.19 21,024 -0.36(-0.31%)
Mar 05, 2013 116.69 116.69 116.22 116.55 44,625 +0.14(+0.12%)
Mar 04, 2013 116.82 116.88 116.39 116.41 17,009 -0.44(-0.38%)
Mar 01, 2013 116.60 116.85 116.40 116.85 97,870 +0.18(+0.15%)
Feb 28, 2013 116.81 116.83 116.49 116.67 17,300 +0.03(+0.02%)
Feb 27, 2013 116.80 116.80 116.37 116.64 16,321 +0.28(+0.24%)
Feb 26, 2013 116.41 116.68 116.29 116.36 14,123 -0.24(-0.21%)
Feb 22, 2013 116.60 116.73 116.60 116.60 3,286 -0.01(-0.01%)
Feb 21, 2013 116.60 116.68 116.60 116.61 2,814 -0.14(-0.12%)
Feb 20, 2013 116.80 116.80 116.60 116.75 3,771 -0.07(-0.06%)
Feb 19, 2013 117.97 117.97 116.34 116.82 25,090 +0.03(+0.03%)
Feb 15, 2013 116.52 116.84 116.52 116.79 5,750 +0.01(+0.01%)
Feb 14, 2013 116.58 116.79 116.54 116.78 16,030 +0.57(+0.49%)
Feb 13, 2013 116.86 116.86 116.21 116.21 13,363 -0.72(-0.62%)
Feb 12, 2013 116.90 116.94 116.82 116.93 14,601 +0.05(+0.04%)
Feb 11, 2013 116.84 116.88 116.71 116.88 10,747 -0.01(-0.01%)
Feb 08, 2013 116.70 116.92 116.67 116.89 72,204 +0.03(+0.03%)
Feb 07, 2013 116.70 116.86 116.70 116.86 102,310 +0.19(+0.16%)
Feb 06, 2013 116.51 116.72 116.51 116.67 7,667 +0.04(+0.03%)
Feb 04, 2013 116.43 116.71 116.43 116.63 17,222 -0.05(-0.04%)
Feb 01, 2013 116.71 116.71 116.49 116.68 18,890 -0.09(-0.08%)
Jan 31, 2013 116.59 116.77 116.59 116.77 4,955 -0.01(-0.01%)
Jan 30, 2013 116.85 116.85 116.64 116.78 11,963 -0.10(-0.09%)
Jan 29, 2013 116.80 117.03 116.80 116.88 7,026 +0.13(+0.11%)
Jan 28, 2013 116.74 116.98 116.74 116.75 18,679 -0.29(-0.25%)
Jan 25, 2013 117.10 117.11 116.85 117.04 20,007 -0.21(-0.18%)
Jan 24, 2013 117.31 117.34 117.15 117.25 10,971 -0.04(-0.03%)
Jan 23, 2013 116.92 117.34 116.83 117.29 25,917 +0.18(+0.15%)
Jan 22, 2013 117.23 117.24 117.00 117.11 14,988 -0.20(-0.17%)
Jan 18, 2013 117.00 117.45 117.00 117.31 18,732 +0.16(+0.14%)
Jan 17, 2013 117.14 117.28 117.01 117.15 67,759 +0.09(+0.08%)
Jan 16, 2013 116.70 117.17 116.68 117.06 17,126 +0.13(+0.11%)
Jan 15, 2013 116.51 116.94 116.49 116.93 17,231 +0.44(+0.38%)
Jan 14, 2013 116.39 116.51 116.00 116.49 18,403 +0.32(+0.28%)
Jan 11, 2013 115.91 116.18 115.75 116.17 15,394 +0.43(+0.37%)
Jan 10, 2013 116.15 116.15 115.72 115.74 31,288 +0.03(+0.02%)
Jan 09, 2013 116.53 116.58 115.71 115.71 41,468 -0.57(-0.49%)
Jan 08, 2013 115.80 116.30 115.71 116.28 17,593 +0.82(+0.71%)
Jan 07, 2013 115.71 115.98 115.26 115.46 23,369 +0.38(+0.33%)
Jan 04, 2013 115.60 115.96 115.08 115.08 32,949 -0.86(-0.74%)
Jan 03, 2013 115.60 115.94 115.16 115.94 21,980 +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.