California Muni Bond Ishares ETF (NY: CMF )

57.29 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 73.28 73.28 73.11 73.11 5,988 -0.15(-0.21%)
Jun 29, 2009 73.26 73.26 73.08 73.26 8,462 +0.36(+0.49%)
Jun 26, 2009 73.21 73.34 72.90 72.90 10,040 -0.39(-0.53%)
Jun 25, 2009 73.29 73.29 73.15 73.29 3,512 +0.04(+0.05%)
Jun 24, 2009 73.14 73.29 73.14 73.25 3,187 +0.10(+0.14%)
Jun 23, 2009 73.43 73.43 73.15 73.15 6,353 -0.09(-0.12%)
Jun 22, 2009 76.33 76.33 72.43 73.23 3,662 +0.05(+0.07%)
Jun 19, 2009 73.54 73.54 73.14 73.18 19,173 -0.35(-0.48%)
Jun 18, 2009 73.56 73.58 73.36 73.54 7,784 +0.22(+0.29%)
Jun 17, 2009 73.72 73.72 73.29 73.32 6,057 -0.01(-0.02%)
Jun 16, 2009 73.57 73.57 73.29 73.34 7,133 -0.23(-0.31%)
Jun 15, 2009 73.59 73.61 73.31 73.57 31,207 -0.01(-0.01%)
Jun 12, 2009 73.36 73.57 73.33 73.57 6,048 +0.07(+0.10%)
Jun 11, 2009 73.67 73.69 73.26 73.50 4,466 -0.31(-0.42%)
Jun 10, 2009 73.99 74.53 73.79 73.81 26,957 -0.21(-0.28%)
Jun 09, 2009 73.91 74.28 73.91 74.02 15,277 -0.39(-0.52%)
Jun 08, 2009 74.58 74.58 74.31 74.41 12,210 -0.23(-0.30%)
Jun 05, 2009 74.63 74.63 74.63 74.63 1,644 +0.06(+0.08%)
Jun 04, 2009 74.71 74.72 74.58 74.58 4,681 -0.13(-0.17%)
Jun 03, 2009 74.05 74.73 74.05 74.71 19,531 +0.06(+0.08%)
Jun 02, 2009 74.68 74.68 74.55 74.65 10,019 +0.01(+0.01%)
Jun 01, 2009 74.50 74.69 74.03 74.64 9,107 -0.20(-0.27%)
May 29, 2009 74.87 74.90 74.39 74.85 3,176 -0.07(-0.10%)
May 28, 2009 74.33 74.95 74.30 74.92 7,604 +0.12(+0.16%)
May 27, 2009 75.32 75.38 74.80 74.80 3,296 -0.60(-0.79%)
May 26, 2009 75.38 75.45 75.38 75.40 1,436 -0.04(-0.06%)
May 22, 2009 75.64 75.64 75.35 75.44 3,636 +0.03(+0.04%)
May 21, 2009 75.39 75.41 75.31 75.41 3,012 +0.01(+0.02%)
May 20, 2009 75.78 75.78 75.35 75.39 7,211 +0.04(+0.06%)
May 19, 2009 75.34 75.35 75.31 75.35 2,369 +0.16(+0.21%)
May 18, 2009 75.30 76.38 75.19 75.19 4,646 -0.12(-0.16%)
May 15, 2009 75.52 75.52 75.28 75.31 6,554 +0.11(+0.14%)
May 14, 2009 75.33 75.33 75.18 75.21 2,801 +0.00(+0.00%)
May 13, 2009 75.09 75.29 75.09 75.21 3,968 -0.10(-0.13%)
May 12, 2009 75.29 75.30 75.19 75.30 6,845 -0.35(-0.46%)
May 11, 2009 75.63 75.65 74.93 75.65 4,961 +0.01(+0.02%)
May 08, 2009 75.11 75.64 74.71 75.64 10,936 +0.39(+0.52%)
May 07, 2009 75.21 75.41 75.02 75.24 6,826 -0.45(-0.60%)
May 06, 2009 75.19 75.73 74.99 75.69 20,181 +0.62(+0.82%)
May 05, 2009 75.46 75.46 75.01 75.08 7,435 -0.14(-0.19%)
May 04, 2009 75.15 75.22 75.15 75.22 4,505 +0.08(+0.10%)
May 01, 2009 75.11 75.19 75.10 75.14 6,176 +0.03(+0.04%)
Apr 30, 2009 75.13 75.14 75.06 75.11 12,920 -0.08(-0.10%)
Apr 29, 2009 75.23 75.34 75.19 75.19 21,026 -0.24(-0.31%)
Apr 28, 2009 75.68 75.68 75.26 75.43 12,393 -0.59(-0.77%)
Apr 27, 2009 75.94 76.08 75.37 76.02 8,450 +0.68(+0.90%)
Apr 24, 2009 75.35 75.72 75.34 75.34 6,267 -0.01(-0.01%)
Apr 23, 2009 74.65 75.34 74.65 75.34 8,264 +0.46(+0.62%)
Apr 22, 2009 74.85 74.88 74.76 74.88 3,148 +0.05(+0.07%)
Apr 21, 2009 74.78 74.92 74.76 74.83 7,937 +0.06(+0.08%)
Apr 20, 2009 74.78 74.78 74.74 74.76 2,095 +0.05(+0.07%)
Apr 17, 2009 74.71 74.71 74.58 74.71 1,949 +0.46(+0.62%)
Apr 16, 2009 74.56 74.56 74.19 74.25 15,293 -0.47(-0.62%)
Apr 15, 2009 74.66 74.72 74.19 74.72 15,151 +0.28(+0.38%)
Apr 14, 2009 74.45 74.45 74.24 74.44 7,876 +0.22(+0.30%)
Apr 13, 2009 74.22 74.59 74.22 74.22 8,895 -0.36(-0.48%)
Apr 09, 2009 74.45 74.58 74.26 74.58 12,543 +0.36(+0.48%)
Apr 08, 2009 73.95 74.41 73.95 74.22 7,577 -0.13(-0.18%)
Apr 07, 2009 74.22 74.40 74.20 74.35 4,384 -0.03(-0.04%)
Apr 06, 2009 74.26 74.45 74.22 74.38 7,431 -0.02(-0.02%)
Apr 03, 2009 74.51 74.53 74.27 74.40 19,495 -0.13(-0.17%)
Apr 02, 2009 74.55 74.55 74.39 74.53 12,260 +0.50(+0.67%)
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.