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 28, 2013 88.08 88.08 87.13 87.39 90,062 +0.31(+0.35%)
Jun 26, 2013 85.93 87.58 85.93 87.08 35,056 +1.75(+2.05%)
Jun 25, 2013 84.41 85.58 84.41 85.34 22,760 +0.94(+1.11%)
Jun 24, 2013 86.45 86.45 84.08 84.40 114,204 -2.79(-3.20%)
Jun 21, 2013 86.99 87.45 86.36 87.19 19,081 -0.63(-0.72%)
Jun 20, 2013 88.76 88.81 87.82 87.82 31,519 -1.68(-1.88%)
Jun 19, 2013 89.28 89.94 89.03 89.50 45,896 +0.36(+0.40%)
Jun 18, 2013 89.27 89.40 88.93 89.14 33,403 -0.04(-0.05%)
Jun 17, 2013 89.22 89.68 89.15 89.18 29,880 -0.19(-0.22%)
Jun 14, 2013 89.18 89.78 89.18 89.38 26,512 +0.10(+0.11%)
Jun 13, 2013 89.73 89.88 89.19 89.28 18,135 -0.25(-0.28%)
Jun 12, 2013 89.73 89.73 89.36 89.53 35,801 +0.13(+0.14%)
Jun 11, 2013 90.09 90.09 89.40 89.40 24,764 -0.69(-0.76%)
Jun 10, 2013 90.46 91.11 90.09 90.09 31,632 -0.55(-0.61%)
Jun 07, 2013 90.78 90.94 90.48 90.64 37,070 +0.10(+0.12%)
Jun 06, 2013 90.49 91.29 90.49 90.53 12,242 -0.24(-0.27%)
Jun 05, 2013 90.78 90.92 90.62 90.78 16,760 -0.12(-0.13%)
Jun 04, 2013 90.79 91.15 90.79 90.90 7,022 -0.19(-0.21%)
Jun 03, 2013 91.18 91.86 90.90 91.09 45,101 -0.41(-0.44%)
May 31, 2013 92.11 92.22 91.44 91.50 25,373 -0.45(-0.49%)
May 30, 2013 92.10 92.42 91.95 91.95 8,352 -0.45(-0.49%)
May 29, 2013 92.93 92.93 92.09 92.40 20,665 -0.53(-0.57%)
May 28, 2013 93.23 93.23 92.77 92.93 14,551 -0.22(-0.24%)
May 24, 2013 93.19 93.27 92.97 93.16 24,219 +0.18(+0.19%)
May 23, 2013 93.37 93.37 92.97 92.98 14,479 -0.25(-0.27%)
May 22, 2013 93.43 93.51 93.14 93.23 13,799 -0.24(-0.26%)
May 21, 2013 93.39 93.49 93.39 93.47 14,571 -0.03(-0.03%)
May 20, 2013 93.51 93.54 93.35 93.51 10,588 +0.08(+0.09%)
May 17, 2013 93.39 93.51 93.20 93.43 44,243 +0.01(+0.01%)
May 16, 2013 93.19 93.42 93.04 93.42 38,587 +0.29(+0.31%)
May 15, 2013 93.11 93.13 93.01 93.13 17,913 +0.23(+0.24%)
May 13, 2013 93.03 93.05 92.89 92.90 5,836 -0.26(-0.28%)
May 10, 2013 93.05 93.18 92.80 93.16 48,995 +0.29(+0.31%)
May 09, 2013 92.87 93.00 92.87 92.87 15,870 -0.11(-0.12%)
May 08, 2013 92.79 93.09 92.79 92.98 106,315 +0.07(+0.08%)
May 07, 2013 93.10 93.12 92.66 92.91 18,658 -0.20(-0.21%)
May 06, 2013 93.34 93.34 93.11 93.11 11,146 -0.09(-0.09%)
May 03, 2013 93.23 93.44 93.13 93.19 6,458 -0.25(-0.27%)
May 02, 2013 93.25 93.47 93.25 93.44 9,445 +0.02(+0.03%)
May 01, 2013 93.26 93.43 93.08 93.42 13,257 +0.32(+0.35%)
Apr 30, 2013 93.14 93.14 92.94 93.10 14,402 +0.15(+0.16%)
Apr 29, 2013 92.94 93.14 92.89 92.94 41,500 +0.00(+0.00%)
Apr 26, 2013 93.01 93.01 92.84 92.94 10,666 -0.07(-0.08%)
Apr 25, 2013 93.00 93.05 92.77 93.01 30,481 +0.02(+0.02%)
Apr 24, 2013 92.54 93.06 92.54 93.00 6,326 -0.05(-0.05%)
Apr 23, 2013 92.99 93.13 92.70 93.05 23,883 +0.11(+0.12%)
Apr 22, 2013 93.02 93.02 92.34 92.93 35,757 +0.01(+0.01%)
Apr 19, 2013 92.44 92.93 92.37 92.93 12,981 +0.28(+0.30%)
Apr 18, 2013 92.41 92.70 92.41 92.64 4,688 +0.21(+0.23%)
Apr 17, 2013 92.81 92.96 92.40 92.44 17,358 -0.32(-0.35%)
Apr 16, 2013 92.73 92.80 92.15 92.76 33,104 +0.45(+0.49%)
Apr 15, 2013 92.30 92.83 92.30 92.31 6,085 -0.14(-0.15%)
Apr 12, 2013 92.30 92.51 92.25 92.45 8,700 -0.09(-0.10%)
Apr 11, 2013 92.28 92.54 92.28 92.54 7,292 +0.13(+0.14%)
Apr 10, 2013 92.08 92.63 92.08 92.41 8,062 +0.07(+0.08%)
Apr 09, 2013 92.34 92.76 92.23 92.34 18,290 -0.06(-0.07%)
Apr 08, 2013 92.75 92.86 92.40 92.40 17,405 -0.55(-0.59%)
Apr 05, 2013 92.48 93.10 92.39 92.95 39,843 +0.47(+0.50%)
Apr 04, 2013 92.46 92.48 92.16 92.48 15,224 +0.10(+0.11%)
Apr 03, 2013 92.29 92.39 91.95 92.38 6,240 +0.21(+0.23%)
Apr 02, 2013 92.10 92.23 91.99 92.17 16,259 +0.04(+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.