California Muni Bond Ishares ETF (NY: CMF )

62.86 USD -0.09 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 108.95 108.95 107.78 108.10 72,808 +0.38(+0.35%)
Jun 26, 2013 106.30 108.34 106.30 107.72 28,340 +2.16(+2.05%)
Jun 25, 2013 104.41 105.86 104.41 105.56 18,400 +1.16(+1.11%)
Jun 24, 2013 106.94 106.94 104.00 104.40 92,324 -3.45(-3.20%)
Jun 21, 2013 107.61 108.18 106.83 107.85 15,426 -0.78(-0.72%)
Jun 20, 2013 109.80 109.86 108.63 108.63 25,481 -2.08(-1.88%)
Jun 19, 2013 110.44 111.25 110.13 110.71 37,103 +0.44(+0.40%)
Jun 18, 2013 110.43 110.59 110.00 110.27 27,004 -0.05(-0.05%)
Jun 17, 2013 110.37 110.93 110.28 110.32 24,156 -0.24(-0.22%)
Jun 14, 2013 110.31 111.06 110.31 110.56 21,433 +0.12(+0.11%)
Jun 13, 2013 111.00 111.18 110.33 110.44 14,661 -0.31(-0.28%)
Jun 12, 2013 110.99 110.99 110.54 110.75 28,942 +0.16(+0.14%)
Jun 11, 2013 111.44 111.44 110.59 110.59 20,020 -0.85(-0.76%)
Jun 10, 2013 111.90 112.70 111.44 111.44 25,572 -0.68(-0.61%)
Jun 07, 2013 112.30 112.49 111.92 112.12 29,968 +0.13(+0.12%)
Jun 06, 2013 111.93 112.92 111.93 111.99 9,897 -0.30(-0.27%)
Jun 05, 2013 112.30 112.47 112.10 112.29 13,549 -0.15(-0.13%)
Jun 04, 2013 112.31 112.75 112.31 112.44 5,677 -0.24(-0.21%)
Jun 03, 2013 112.79 113.63 112.44 112.68 36,461 -0.77(-0.68%)
May 31, 2013 114.21 114.34 113.38 113.45 20,464 -0.56(-0.49%)
May 30, 2013 114.20 114.59 114.01 114.01 6,736 -0.56(-0.49%)
May 29, 2013 115.22 115.22 114.18 114.57 16,667 -0.66(-0.57%)
May 28, 2013 115.60 115.60 115.02 115.23 11,736 -0.28(-0.24%)
May 24, 2013 115.55 115.65 115.28 115.51 19,533 +0.22(+0.19%)
May 23, 2013 115.77 115.77 115.28 115.29 11,678 -0.31(-0.27%)
May 22, 2013 115.85 115.94 115.48 115.60 11,129 -0.30(-0.26%)
May 21, 2013 115.80 115.92 115.80 115.90 11,752 -0.04(-0.03%)
May 20, 2013 115.94 115.98 115.74 115.94 8,540 +0.10(+0.09%)
May 17, 2013 115.79 115.94 115.56 115.84 35,683 +0.01(+0.01%)
May 16, 2013 115.55 115.83 115.36 115.83 31,121 +0.36(+0.31%)
May 15, 2013 115.45 115.47 115.33 115.47 14,447 +0.28(+0.24%)
May 13, 2013 115.35 115.38 115.17 115.19 4,707 -0.32(-0.28%)
May 10, 2013 115.38 115.54 115.07 115.51 39,515 +0.36(+0.31%)
May 09, 2013 115.15 115.31 115.15 115.15 12,800 -0.14(-0.12%)
May 08, 2013 115.05 115.42 115.05 115.29 85,744 +0.09(+0.08%)
May 07, 2013 115.44 115.46 114.89 115.20 15,048 -0.24(-0.21%)
May 06, 2013 115.73 115.73 115.44 115.44 8,990 -0.11(-0.09%)
May 03, 2013 115.60 115.86 115.47 115.55 5,209 -0.31(-0.27%)
May 02, 2013 115.62 115.90 115.62 115.86 7,618 +0.03(+0.03%)
May 01, 2013 115.64 115.84 115.41 115.83 10,692 +0.14(+0.12%)
Apr 30, 2013 115.75 115.75 115.50 115.69 11,590 +0.19(+0.16%)
Apr 29, 2013 115.50 115.74 115.43 115.50 33,395 +0.00(+0.00%)
Apr 26, 2013 115.59 115.59 115.37 115.50 8,583 -0.09(-0.08%)
Apr 25, 2013 115.57 115.63 115.29 115.59 24,528 +0.02(+0.02%)
Apr 24, 2013 115.00 115.64 115.00 115.57 5,091 -0.06(-0.05%)
Apr 23, 2013 115.56 115.73 115.20 115.63 19,219 +0.14(+0.12%)
Apr 22, 2013 115.60 115.60 114.75 115.49 28,774 +0.01(+0.01%)
Apr 19, 2013 114.87 115.48 114.79 115.48 10,446 +0.35(+0.30%)
Apr 18, 2013 114.84 115.20 114.84 115.13 3,773 +0.26(+0.23%)
Apr 17, 2013 115.34 115.52 114.82 114.87 13,968 -0.40(-0.35%)
Apr 16, 2013 115.24 115.32 114.51 115.27 26,639 +0.56(+0.49%)
Apr 15, 2013 114.70 115.36 114.70 114.71 4,897 -0.18(-0.15%)
Apr 12, 2013 114.70 114.96 114.64 114.89 7,001 -0.11(-0.10%)
Apr 11, 2013 114.68 115.00 114.67 115.00 5,868 +0.16(+0.14%)
Apr 10, 2013 114.43 115.11 114.43 114.84 6,488 +0.09(+0.08%)
Apr 09, 2013 114.75 115.27 114.62 114.75 14,718 -0.08(-0.07%)
Apr 08, 2013 115.26 115.40 114.83 114.83 14,006 -0.68(-0.59%)
Apr 05, 2013 114.93 115.69 114.81 115.51 32,062 +0.58(+0.50%)
Apr 04, 2013 114.90 114.93 114.53 114.93 12,251 +0.13(+0.11%)
Apr 03, 2013 114.69 114.81 114.27 114.80 5,022 +0.26(+0.23%)
Apr 02, 2013 114.45 114.62 114.32 114.54 13,084 +0.05(+0.04%)
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.