California Muni Bond Ishares ETF (NY: CMF )

57.49 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 80.15 80.21 79.51 79.92 3,246 -0.23(-0.28%)
Jun 29, 2011 80.08 80.45 79.70 80.15 2,754 +0.07(+0.09%)
Jun 28, 2011 80.08 80.15 80.08 80.08 5,937 -0.30(-0.38%)
Jun 27, 2011 79.92 80.41 79.92 80.39 1,364 +0.15(+0.19%)
Jun 24, 2011 80.07 80.42 79.90 80.23 2,891 +0.30(+0.37%)
Jun 23, 2011 80.14 80.21 79.94 79.94 2,470 +0.20(+0.25%)
Jun 22, 2011 80.34 80.34 79.73 79.74 21,923 -0.46(-0.58%)
Jun 21, 2011 80.42 80.42 80.01 80.20 8,285 +0.20(+0.25%)
Jun 20, 2011 80.23 80.23 79.91 80.00 5,145 -0.50(-0.62%)
Jun 17, 2011 79.93 80.50 79.93 80.50 7,459 +0.15(+0.19%)
Jun 16, 2011 80.22 80.39 80.02 80.35 8,665 +0.33(+0.42%)
Jun 15, 2011 80.35 80.35 79.64 80.01 8,565 +0.01(+0.01%)
Jun 14, 2011 80.21 80.23 79.89 80.01 1,073 -0.02(-0.02%)
Jun 13, 2011 79.88 80.02 79.70 80.02 26,371 +0.22(+0.28%)
Jun 10, 2011 79.62 80.29 79.59 79.80 27,824 +0.17(+0.22%)
Jun 09, 2011 80.11 80.11 79.52 79.63 4,439 -0.31(-0.38%)
Jun 08, 2011 80.14 80.16 79.90 79.93 4,738 +0.12(+0.15%)
Jun 07, 2011 80.21 80.21 79.78 79.81 6,677 +0.03(+0.04%)
Jun 06, 2011 80.15 80.15 79.49 79.78 2,192 -0.03(-0.04%)
Jun 03, 2011 79.92 80.28 79.48 79.81 5,644 +0.47(+0.59%)
May 24, 2011 79.45 79.68 79.34 79.34 7,618 +0.13(+0.16%)
May 23, 2011 79.68 79.68 79.21 79.21 201,440 -0.46(-0.58%)
May 20, 2011 79.64 79.71 79.60 79.68 3,257 +0.11(+0.13%)
May 19, 2011 79.61 79.67 79.52 79.57 9,741 -0.11(-0.13%)
May 18, 2011 79.62 79.71 79.62 79.68 6,280 +0.15(+0.18%)
May 17, 2011 79.59 79.71 79.53 79.53 16,854 -0.02(-0.03%)
May 16, 2011 78.97 79.86 78.97 79.55 23,741 +0.25(+0.31%)
May 13, 2011 79.28 79.32 79.02 79.31 5,012 +0.03(+0.04%)
May 12, 2011 79.09 79.27 79.03 79.27 5,011 +0.25(+0.31%)
May 11, 2011 78.94 79.39 78.90 79.03 8,885 -0.06(-0.08%)
May 10, 2011 78.76 79.26 78.76 79.09 11,846 +0.23(+0.30%)
May 09, 2011 79.28 79.28 78.84 78.85 8,948 -0.07(-0.09%)
May 06, 2011 79.18 79.18 78.73 78.92 8,989 +0.00(+0.00%)
May 05, 2011 78.77 79.31 78.50 78.92 11,386 +0.36(+0.46%)
May 04, 2011 78.39 78.68 78.25 78.56 43,898 +0.06(+0.08%)
May 03, 2011 78.60 78.60 78.04 78.50 11,084 +0.08(+0.11%)
May 02, 2011 78.50 78.50 78.41 78.41 4,992 -0.07(-0.09%)
Apr 29, 2011 77.88 78.55 77.67 78.48 9,085 +0.66(+0.84%)
Apr 28, 2011 77.69 77.86 77.49 77.83 10,842 +0.08(+0.10%)
Apr 27, 2011 77.88 77.88 77.74 77.75 8,385 +0.06(+0.08%)
Apr 26, 2011 77.27 77.69 77.27 77.69 4,482 +0.17(+0.22%)
Apr 25, 2011 77.31 77.52 77.02 77.52 5,614 +0.37(+0.49%)
Apr 21, 2011 77.05 77.16 77.05 77.15 10,901 +0.09(+0.12%)
Apr 20, 2011 76.94 77.65 76.79 77.06 6,927 +0.23(+0.30%)
Apr 19, 2011 76.95 77.27 76.82 76.82 6,494 +0.00(+0.00%)
Apr 18, 2011 76.95 77.09 76.75 76.82 12,639 -0.11(-0.14%)
Apr 15, 2011 76.48 76.93 76.48 76.93 4,974 +0.48(+0.63%)
Apr 14, 2011 76.20 76.48 76.20 76.45 2,044 -0.04(-0.05%)
Apr 13, 2011 75.89 76.51 75.89 76.48 840 -0.08(-0.10%)
Apr 12, 2011 76.53 76.59 75.86 76.56 9,931 +0.83(+1.10%)
Apr 11, 2011 76.18 76.18 75.44 75.73 17,321 -0.83(-1.08%)
Apr 08, 2011 76.85 76.85 76.03 76.56 4,437 -0.15(-0.20%)
Apr 07, 2011 76.76 76.76 75.96 76.71 4,742 +0.18(+0.24%)
Apr 06, 2011 76.33 76.54 76.33 76.53 11,654 -0.06(-0.08%)
Apr 05, 2011 76.29 76.59 75.86 76.59 8,038 +0.75(+0.98%)
Apr 04, 2011 75.43 76.37 75.43 75.84 4,945 -0.04(-0.05%)
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.