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, 2014 96.73 96.74 96.66 96.70 9,225 -0.01(-0.01%)
Jun 27, 2014 96.62 96.75 96.48 96.71 9,136 +0.16(+0.16%)
Jun 26, 2014 96.53 96.55 96.36 96.55 7,625 +0.18(+0.19%)
Jun 25, 2014 96.17 96.55 96.17 96.36 18,430 +0.00(+0.00%)
Jun 24, 2014 96.46 96.48 96.30 96.36 14,228 -0.05(-0.06%)
Jun 23, 2014 96.32 96.41 96.30 96.41 8,066 +0.09(+0.10%)
Jun 20, 2014 96.24 96.33 96.16 96.32 20,559 -0.04(-0.04%)
Jun 19, 2014 96.34 96.41 96.10 96.36 13,410 +0.03(+0.03%)
Jun 18, 2014 96.26 96.34 96.00 96.34 11,668 +0.16(+0.16%)
Jun 17, 2014 96.05 96.78 95.95 96.18 12,611 +0.08(+0.08%)
Jun 16, 2014 96.02 96.11 95.91 96.10 12,925 +0.07(+0.07%)
Jun 13, 2014 95.89 96.04 95.72 96.04 10,370 +0.01(+0.01%)
Jun 12, 2014 95.95 96.05 95.72 96.03 10,482 +0.06(+0.07%)
Jun 11, 2014 95.94 96.04 95.86 95.97 12,235 +0.08(+0.08%)
Jun 10, 2014 96.00 96.00 95.88 95.89 12,008 -0.16(-0.17%)
Jun 06, 2014 96.05 96.15 95.97 96.05 6,268 -0.03(-0.03%)
Jun 05, 2014 95.95 96.08 95.95 96.08 11,898 +0.02(+0.03%)
Jun 04, 2014 96.16 96.16 95.96 96.05 16,263 -0.03(-0.03%)
Jun 03, 2014 96.22 96.26 96.05 96.09 10,522 -0.05(-0.05%)
Jun 02, 2014 96.26 96.35 96.13 96.14 26,421 -0.23(-0.24%)
May 30, 2014 96.45 96.49 96.23 96.37 25,940 +0.00(+0.00%)
May 29, 2014 96.41 96.41 96.26 96.37 16,572 +0.05(+0.05%)
May 28, 2014 96.19 96.43 96.17 96.32 14,378 +0.24(+0.25%)
May 27, 2014 96.04 96.16 96.01 96.08 14,381 -0.09(-0.10%)
May 23, 2014 96.41 96.17 96.17 96.17 28,595 -0.16(-0.17%)
May 22, 2014 96.14 96.46 96.14 96.33 7,325 +0.20(+0.21%)
May 21, 2014 96.42 96.42 96.09 96.13 12,750 -0.40(-0.41%)
May 20, 2014 96.38 96.59 96.38 96.53 11,014 +0.05(+0.05%)
May 19, 2014 96.37 96.61 96.31 96.48 6,777 -0.04(-0.04%)
May 16, 2014 96.51 96.54 96.32 96.52 6,286 +0.07(+0.07%)
May 15, 2014 96.36 96.52 96.19 96.45 6,233 +0.12(+0.12%)
May 14, 2014 96.30 96.36 95.93 96.33 17,183 +0.26(+0.27%)
May 13, 2014 96.04 96.09 95.76 96.07 18,047 +0.08(+0.09%)
May 12, 2014 96.13 96.13 95.94 95.99 5,610 -0.02(-0.02%)
May 09, 2014 96.01 96.05 95.79 96.01 11,946 +0.17(+0.18%)
May 08, 2014 95.68 95.83 95.68 95.83 3,611 +0.22(+0.23%)
May 07, 2014 95.59 95.66 95.46 95.61 5,194 +0.00(+0.00%)
May 06, 2014 95.57 95.61 95.42 95.61 3,926 +0.14(+0.15%)
May 05, 2014 95.57 95.58 95.31 95.47 3,256 +0.02(+0.02%)
May 02, 2014 95.21 95.59 95.09 95.46 10,675 +0.30(+0.31%)
May 01, 2014 95.20 95.37 95.02 95.16 13,253 -0.05(-0.05%)
Apr 30, 2014 95.03 95.27 95.00 95.21 5,050 +0.19(+0.20%)
Apr 29, 2014 94.97 95.09 94.93 95.02 12,512 +0.10(+0.10%)
Apr 28, 2014 95.13 95.13 94.89 94.92 3,714 -0.20(-0.21%)
Apr 25, 2014 95.09 95.12 94.92 95.12 3,222 +0.06(+0.06%)
Apr 24, 2014 95.14 95.19 94.76 95.06 17,210 +0.13(+0.14%)
Apr 23, 2014 94.96 95.07 94.82 94.93 8,164 +0.09(+0.09%)
Apr 22, 2014 94.80 94.84 94.65 94.84 9,432 +0.00(+0.00%)
Apr 21, 2014 94.85 94.89 94.59 94.84 29,251 +0.18(+0.19%)
Apr 17, 2014 94.72 94.66 94.66 94.66 11,201 -0.01(-0.01%)
Apr 16, 2014 94.74 94.74 94.63 94.67 2,910 -0.16(-0.17%)
Apr 15, 2014 94.63 94.83 94.53 94.83 6,353 +0.21(+0.22%)
Apr 14, 2014 94.71 94.71 94.49 94.62 5,333 -0.08(-0.08%)
Apr 11, 2014 94.62 94.71 94.55 94.70 4,912 +0.27(+0.28%)
Apr 10, 2014 94.14 94.44 94.14 94.44 8,075 +0.38(+0.41%)
Apr 09, 2014 94.05 94.22 94.01 94.05 11,548 -0.02(-0.02%)
Apr 08, 2014 94.05 94.07 93.97 94.07 4,775 -0.02(-0.03%)
Apr 07, 2014 93.91 94.12 93.89 94.10 7,437 +0.19(+0.21%)
Apr 04, 2014 93.81 93.91 93.76 93.90 19,244 +0.14(+0.15%)
Apr 03, 2014 93.66 93.76 93.54 93.76 5,316 +0.22(+0.23%)
Apr 02, 2014 93.87 93.87 93.32 93.55 7,857 -0.24(-0.26%)
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.