California Muni Bond Ishares ETF (NY: CMF )

62.83 USD UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 106.72 106.73 106.52 106.73 5,684 +0.03(+0.03%)
Jul 28, 2011 106.15 106.70 106.15 106.70 1,300 -0.05(-0.05%)
Jul 27, 2011 106.30 106.79 106.30 106.75 13,727 +0.02(+0.02%)
Jul 26, 2011 106.43 106.77 106.40 106.73 7,714 +0.02(+0.02%)
Jul 25, 2011 106.02 106.89 106.02 106.71 4,970 +0.16(+0.15%)
Jul 22, 2011 106.55 106.55 106.40 106.55 4,797 +0.20(+0.19%)
Jul 21, 2011 105.32 106.39 105.32 106.35 34,908 +0.12(+0.11%)
Jul 20, 2011 106.37 106.37 106.22 106.23 1,164 +0.07(+0.07%)
Jul 19, 2011 105.54 106.16 105.23 106.16 5,112 +0.12(+0.11%)
Jul 18, 2011 106.07 106.24 105.80 106.04 7,633 -0.02(-0.02%)
Jul 15, 2011 105.63 106.10 105.63 106.06 3,613 -0.05(-0.05%)
Jul 14, 2011 105.29 106.11 105.29 106.11 8,211 +0.26(+0.25%)
Jul 13, 2011 105.89 105.92 105.45 105.85 2,054 +0.17(+0.16%)
Jul 12, 2011 104.92 105.71 104.85 105.68 3,210 -0.02(-0.02%)
Jul 11, 2011 105.53 105.74 104.46 105.70 8,118 +0.58(+0.55%)
Jul 08, 2011 105.22 105.22 104.25 105.12 2,183 +0.42(+0.40%)
Jul 07, 2011 104.30 105.05 104.30 104.70 2,451 +0.40(+0.38%)
Jul 06, 2011 104.95 104.95 104.08 104.30 12,244 -0.19(-0.18%)
Jul 05, 2011 105.05 105.09 104.49 104.49 6,612 -0.53(-0.50%)
Jul 01, 2011 105.01 105.02 104.50 105.02 17,342 -0.27(-0.26%)
Jun 30, 2011 105.59 105.67 104.74 105.29 2,464 -0.30(-0.28%)
Jun 29, 2011 105.50 105.99 105.00 105.59 2,091 +0.09(+0.09%)
Jun 28, 2011 105.50 105.59 105.50 105.50 4,507 -0.40(-0.38%)
Jun 27, 2011 105.29 105.93 105.29 105.90 1,036 +0.20(+0.19%)
Jun 24, 2011 105.48 105.94 105.25 105.70 2,195 +0.39(+0.37%)
Jun 23, 2011 105.58 105.67 105.31 105.31 1,875 +0.26(+0.25%)
Jun 22, 2011 105.84 105.84 105.03 105.05 16,642 -0.61(-0.58%)
Jun 21, 2011 105.94 105.94 105.40 105.66 6,289 +0.26(+0.25%)
Jun 20, 2011 105.70 105.70 105.27 105.40 3,906 -0.65(-0.62%)
Jun 17, 2011 105.30 106.05 105.30 106.05 5,662 +0.20(+0.19%)
Jun 16, 2011 105.68 105.90 105.42 105.85 6,578 +0.44(+0.42%)
Jun 15, 2011 105.85 105.85 104.91 105.41 6,502 +0.01(+0.01%)
Jun 14, 2011 105.67 105.69 105.24 105.40 815 -0.02(-0.02%)
Jun 13, 2011 105.23 105.42 105.00 105.42 20,018 +0.29(+0.28%)
Jun 10, 2011 104.89 105.77 104.85 105.13 21,121 +0.23(+0.22%)
Jun 09, 2011 105.53 105.53 104.76 104.90 3,370 -0.40(-0.38%)
Jun 08, 2011 105.58 105.60 105.26 105.30 3,597 +0.16(+0.15%)
Jun 07, 2011 105.67 105.67 105.10 105.14 5,069 +0.04(+0.04%)
Jun 06, 2011 105.59 105.59 104.72 105.10 1,664 -0.04(-0.04%)
Jun 03, 2011 105.28 105.76 104.70 105.14 4,285 +0.28(+0.27%)
May 24, 2011 105.00 105.30 104.85 104.86 5,765 +0.17(+0.16%)
May 23, 2011 105.30 105.30 104.69 104.69 152,422 -0.61(-0.58%)
May 20, 2011 105.25 105.35 105.20 105.30 2,465 +0.14(+0.13%)
May 19, 2011 105.21 105.29 105.10 105.16 7,371 -0.14(-0.13%)
May 18, 2011 105.23 105.35 105.23 105.30 4,752 +0.19(+0.18%)
May 17, 2011 105.18 105.34 105.11 105.11 12,753 -0.03(-0.03%)
May 16, 2011 104.36 105.54 104.36 105.14 17,964 +0.33(+0.31%)
May 13, 2011 104.78 104.83 104.43 104.81 3,793 +0.04(+0.04%)
May 12, 2011 104.52 104.77 104.45 104.77 3,792 +0.33(+0.31%)
May 11, 2011 104.32 104.92 104.28 104.44 6,723 -0.08(-0.08%)
May 10, 2011 104.09 104.75 104.09 104.52 8,964 +0.31(+0.30%)
May 09, 2011 104.77 104.77 104.20 104.21 6,771 -0.09(-0.09%)
May 06, 2011 104.64 104.65 104.05 104.30 6,802 +0.00(+0.00%)
May 05, 2011 104.10 104.81 103.75 104.30 8,616 +0.48(+0.46%)
May 04, 2011 103.60 103.98 103.41 103.82 33,216 +0.08(+0.08%)
May 03, 2011 103.88 103.88 103.14 103.74 8,387 +0.11(+0.11%)
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.