California Muni Bond Ishares ETF (NY: CMF )

56.25 +0.06 (+0.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 78.45 78.50 78.39 78.49 2,804 -0.01(-0.02%)
Apr 29, 2010 78.52 78.52 78.39 78.50 6,984 -0.02(-0.02%)
Apr 28, 2010 78.42 78.52 78.33 78.52 28,098 +0.14(+0.18%)
Apr 27, 2010 78.24 78.47 78.24 78.38 8,164 +0.23(+0.30%)
Apr 26, 2010 78.10 78.30 78.08 78.15 15,898 +0.07(+0.09%)
Apr 23, 2010 78.07 78.09 77.94 78.07 8,844 +0.06(+0.08%)
Apr 22, 2010 77.98 78.02 77.89 78.01 8,608 +0.19(+0.24%)
Apr 21, 2010 77.74 77.94 77.71 77.83 15,536 +0.30(+0.39%)
Apr 20, 2010 77.66 77.67 77.46 77.52 11,037 -0.04(-0.05%)
Apr 19, 2010 77.37 77.56 77.37 77.56 4,987 +0.14(+0.18%)
Apr 16, 2010 77.41 77.46 77.40 77.43 6,900 +0.10(+0.13%)
Apr 15, 2010 77.20 77.35 77.19 77.33 2,611 +0.09(+0.11%)
Apr 14, 2010 77.10 77.26 77.09 77.24 11,385 +0.05(+0.06%)
Apr 13, 2010 77.10 77.19 77.08 77.19 1,030 +0.09(+0.12%)
Apr 12, 2010 76.89 77.11 76.89 77.10 6,829 +0.23(+0.30%)
Apr 09, 2010 77.02 77.04 76.87 76.87 14,859 -0.13(-0.17%)
Apr 08, 2010 76.82 77.01 76.82 77.00 7,182 +0.18(+0.23%)
Apr 07, 2010 76.92 76.95 76.82 76.82 5,218 -0.14(-0.19%)
Apr 06, 2010 76.07 76.98 76.07 76.97 12,370 -0.02(-0.02%)
Apr 05, 2010 77.03 77.03 76.58 76.98 27,519 -0.02(-0.03%)
Apr 01, 2010 77.22 77.00 77.00 77.00 23,899 +0.02(+0.02%)
Mar 31, 2010 76.91 77.01 76.91 76.99 2,140 +0.08(+0.10%)
Mar 30, 2010 77.09 77.09 76.91 76.91 7,238 -0.08(-0.10%)
Mar 29, 2010 76.87 77.00 76.87 76.99 3,557 +0.08(+0.10%)
Mar 26, 2010 76.83 77.09 76.83 76.91 7,560 -0.04(-0.05%)
Mar 25, 2010 77.07 77.19 76.95 76.95 5,737 -0.10(-0.13%)
Mar 24, 2010 77.40 77.41 77.05 77.05 36,977 -0.24(-0.31%)
Mar 23, 2010 77.30 77.41 77.29 77.29 6,635 -0.05(-0.06%)
Mar 22, 2010 77.31 77.47 77.31 77.34 13,322 -0.21(-0.27%)
Mar 19, 2010 77.65 77.65 77.53 77.54 4,808 +0.20(+0.26%)
Mar 18, 2010 77.17 78.60 77.17 77.34 29,051 +0.14(+0.18%)
Mar 17, 2010 77.34 77.36 77.20 77.20 9,033 -0.11(-0.14%)
Mar 16, 2010 77.23 77.38 77.21 77.31 11,062 -0.02(-0.03%)
Mar 15, 2010 77.30 77.33 77.30 77.33 4,692 +0.06(+0.08%)
Mar 12, 2010 77.11 77.30 77.08 77.27 8,071 +0.09(+0.12%)
Mar 11, 2010 77.08 80.10 77.07 77.18 33,974 -0.06(-0.08%)
Mar 10, 2010 77.19 77.25 77.09 77.24 23,682 -0.05(-0.07%)
Mar 09, 2010 77.20 77.29 77.09 77.29 13,667 +0.09(+0.12%)
Mar 08, 2010 77.18 77.20 77.06 77.20 14,814 +0.03(+0.04%)
Mar 05, 2010 76.98 77.17 76.98 77.17 5,238 +0.19(+0.25%)
Mar 04, 2010 76.99 77.12 76.98 76.98 27,220 -0.02(-0.03%)
Mar 03, 2010 76.84 77.01 76.84 77.00 19,696 +0.03(+0.04%)
Mar 02, 2010 76.92 76.99 76.83 76.97 4,117 +0.07(+0.09%)
Mar 01, 2010 76.92 76.94 76.90 76.90 5,888 +0.05(+0.06%)
Feb 26, 2010 76.83 76.85 76.75 76.85 7,754 +0.06(+0.08%)
Feb 25, 2010 76.78 76.81 76.63 76.80 9,405 +0.09(+0.12%)
Feb 24, 2010 76.58 76.70 76.58 76.70 4,806 +0.22(+0.29%)
Feb 23, 2010 76.61 76.61 76.44 76.48 3,983 -0.03(-0.04%)
Feb 22, 2010 76.52 76.52 76.35 76.51 9,926 -0.07(-0.09%)
Feb 19, 2010 76.60 76.72 76.43 76.57 16,942 -0.01(-0.02%)
Feb 18, 2010 76.51 76.68 76.48 76.59 5,990 -0.05(-0.07%)
Feb 17, 2010 76.51 76.67 76.51 76.64 8,300 -0.01(-0.02%)
Feb 16, 2010 76.52 76.71 76.50 76.65 15,569 +0.12(+0.16%)
Feb 12, 2010 76.51 76.53 76.53 76.53 2,350 -0.04(-0.05%)
Feb 11, 2010 76.59 76.68 76.57 76.57 8,137 +0.00(+0.00%)
Feb 10, 2010 76.75 76.75 76.54 76.57 4,166 -0.16(-0.21%)
Feb 09, 2010 76.51 76.77 76.51 76.73 23,565 -0.05(-0.07%)
Feb 08, 2010 76.81 76.81 76.66 76.78 3,184 -0.03(-0.04%)
Feb 05, 2010 76.74 76.81 76.56 76.81 10,002 +0.09(+0.12%)
Feb 04, 2010 76.39 76.72 76.21 76.72 8,675 +0.18(+0.24%)
Feb 03, 2010 76.54 76.62 76.35 76.54 15,033 +0.20(+0.27%)
Feb 02, 2010 76.04 76.46 76.04 76.33 3,979 +0.08(+0.10%)
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.