California Muni Bond Ishares ETF (NY: CMF )

62.91 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 102.59 102.84 102.59 102.80 4,462 +0.21(+0.20%)
Jun 27, 2008 102.25 102.59 102.01 102.59 10,477 +0.34(+0.33%)
Jun 26, 2008 102.10 102.31 102.10 102.25 4,248 +0.41(+0.40%)
Jun 25, 2008 101.91 101.92 101.84 101.84 300 -0.09(-0.08%)
Jun 24, 2008 101.96 101.96 101.71 101.93 1,672 +0.65(+0.64%)
Jun 23, 2008 101.56 102.08 101.27 101.28 13,525 -0.49(-0.48%)
Jun 20, 2008 102.54 102.59 101.77 101.77 10,359 -1.34(-1.30%)
Jun 19, 2008 103.36 103.36 102.81 103.11 8,400 -0.69(-0.66%)
Jun 18, 2008 103.49 103.80 103.35 103.80 1,980 +0.15(+0.14%)
Jun 17, 2008 102.69 103.65 102.69 103.65 1,530 +0.08(+0.08%)
Jun 16, 2008 103.63 103.63 103.36 103.57 4,061 +0.19(+0.18%)
Jun 13, 2008 103.73 103.73 103.38 103.38 5,341 -0.60(-0.58%)
Jun 12, 2008 104.11 104.11 103.73 103.98 1,737 -0.22(-0.21%)
Jun 11, 2008 104.14 104.29 104.14 104.20 2,950 +0.14(+0.13%)
Jun 10, 2008 104.08 104.38 104.00 104.06 2,138 -0.16(-0.15%)
Jun 09, 2008 104.14 104.55 104.14 104.22 2,442 -0.38(-0.36%)
Jun 06, 2008 104.58 104.67 104.16 104.60 9,443 +0.31(+0.30%)
Jun 05, 2008 104.42 104.54 104.29 104.29 11,479 -0.08(-0.08%)
Jun 04, 2008 104.68 104.68 104.37 104.37 3,576 -0.36(-0.34%)
Jun 03, 2008 104.70 104.83 104.65 104.73 9,489 -0.11(-0.10%)
Jun 02, 2008 104.73 104.91 104.73 104.84 8,927 +0.73(+0.70%)
May 30, 2008 104.61 104.62 104.11 104.11 2,433 -0.64(-0.61%)
May 29, 2008 104.80 104.80 104.64 104.75 4,862 -0.66(-0.63%)
May 28, 2008 105.41 105.41 105.41 105.41 326 +0.23(+0.22%)
May 27, 2008 105.32 105.32 104.91 105.18 2,236 -0.46(-0.44%)
May 26, 2008 105.47 105.69 104.90 105.64 0 +0.00(+0.00%)
May 23, 2008 105.47 105.69 104.90 105.64 28,144 +0.48(+0.46%)
May 22, 2008 105.26 105.26 104.87 105.16 5,030 -0.52(-0.49%)
May 21, 2008 105.66 105.68 105.47 105.68 1,600 +0.39(+0.37%)
May 20, 2008 105.66 105.66 105.29 105.29 6,786 +0.05(+0.05%)
May 19, 2008 104.86 105.40 104.86 105.24 7,875 +0.10(+0.10%)
May 16, 2008 105.19 105.60 104.88 105.14 7,986 -0.08(-0.08%)
May 15, 2008 105.16 105.22 104.95 105.22 9,877 +0.30(+0.29%)
May 14, 2008 104.86 105.13 104.57 104.92 1,800 +0.14(+0.13%)
May 13, 2008 104.75 105.51 104.14 104.78 19,085 -0.09(-0.09%)
May 12, 2008 105.04 105.04 104.87 104.87 1,500 +0.27(+0.26%)
May 09, 2008 104.86 105.00 104.50 104.60 1,000 -0.14(-0.14%)
May 08, 2008 104.81 104.90 104.50 104.74 4,183 +0.44(+0.42%)
May 07, 2008 104.76 104.76 104.30 104.30 4,432 -0.24(-0.23%)
May 06, 2008 104.75 104.78 104.21 104.54 4,661 +0.31(+0.30%)
May 05, 2008 104.84 105.05 103.90 104.23 13,290 -0.68(-0.65%)
May 02, 2008 105.13 105.13 104.62 104.92 1,800 +0.14(+0.13%)
May 01, 2008 105.40 105.40 104.78 104.78 14,921 -0.75(-0.71%)
Apr 30, 2008 105.66 105.76 104.81 105.53 16,971 +0.28(+0.27%)
Apr 29, 2008 105.48 105.48 104.93 105.25 6,314 +0.25(+0.24%)
Apr 28, 2008 105.00 105.32 104.66 105.00 5,905 +0.61(+0.58%)
Apr 25, 2008 104.49 104.56 104.39 104.39 4,600 -0.11(-0.11%)
Apr 24, 2008 105.68 105.68 104.25 104.50 8,578 -0.62(-0.59%)
Apr 23, 2008 104.60 105.12 104.43 105.12 6,200 +0.23(+0.22%)
Apr 22, 2008 104.29 104.89 104.29 104.89 9,000 +0.22(+0.21%)
Apr 21, 2008 104.38 104.68 103.79 104.67 4,600 -0.25(-0.24%)
Apr 18, 2008 105.83 105.83 103.62 104.92 43,679 -0.21(-0.20%)
Apr 17, 2008 105.75 105.75 105.00 105.13 1,600 +0.23(+0.22%)
Apr 16, 2008 105.00 105.01 104.90 104.90 900 -0.49(-0.46%)
Apr 15, 2008 105.46 105.47 105.39 105.39 500 +0.09(+0.09%)
Apr 14, 2008 106.00 106.00 105.12 105.30 4,200 +0.24(+0.23%)
Apr 11, 2008 104.98 105.07 104.98 105.06 3,000 +0.37(+0.35%)
Apr 10, 2008 106.03 106.03 104.56 104.69 1,400 -0.06(-0.06%)
Apr 09, 2008 103.84 104.81 103.84 104.75 2,200 +0.97(+0.93%)
Apr 08, 2008 104.05 104.05 103.60 103.78 4,600 +0.12(+0.12%)
Apr 07, 2008 103.60 103.67 103.32 103.66 17,200 +0.14(+0.14%)
Apr 04, 2008 103.28 105.10 102.87 103.52 28,200 +0.97(+0.95%)
Apr 03, 2008 102.58 102.65 102.50 102.55 2,600 +0.10(+0.10%)
Apr 02, 2008 102.29 102.45 102.25 102.45 9,265 -0.30(-0.29%)
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.