California Muni Bond Ishares ETF (NY: CMF )

57.63 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 82.59 82.70 82.20 82.56 7,365 -0.01(-0.01%)
Aug 30, 2011 82.04 82.57 82.04 82.57 2,220 +0.52(+0.63%)
Aug 29, 2011 82.11 82.33 82.04 82.05 2,671 -0.26(-0.32%)
Aug 26, 2011 81.98 82.34 81.89 82.31 6,776 +0.03(+0.04%)
Aug 25, 2011 82.63 82.63 82.27 82.28 7,681 -0.30(-0.36%)
Aug 24, 2011 82.93 82.93 82.23 82.58 11,450 +0.10(+0.13%)
Aug 23, 2011 82.53 82.76 82.47 82.47 38,917 -0.19(-0.23%)
Aug 22, 2011 82.56 82.66 81.96 82.66 9,906 +0.29(+0.35%)
Aug 19, 2011 82.00 82.37 81.96 82.37 806 +0.08(+0.10%)
Aug 18, 2011 81.97 82.50 81.58 82.29 21,246 -0.14(-0.18%)
Aug 17, 2011 82.14 82.43 82.04 82.43 7,019 +0.37(+0.46%)
Aug 16, 2011 81.74 82.06 81.31 82.06 2,634 -0.01(-0.01%)
Aug 15, 2011 81.40 82.07 81.05 82.07 20,489 +1.20(+1.49%)
Aug 12, 2011 80.81 81.76 79.93 80.87 43,426 -0.51(-0.63%)
Aug 11, 2011 81.73 81.82 81.10 81.37 7,956 +0.18(+0.22%)
Aug 10, 2011 81.70 82.23 80.61 81.20 13,905 +0.00(+0.00%)
Aug 09, 2011 80.74 81.76 80.25 81.20 17,639 -0.81(-0.98%)
Aug 08, 2011 81.47 82.43 80.25 82.01 15,154 -0.24(-0.30%)
Aug 05, 2011 82.31 82.31 82.18 82.25 5,669 +0.17(+0.21%)
Aug 04, 2011 81.47 82.35 81.47 82.08 7,856 +0.30(+0.37%)
Aug 03, 2011 81.41 81.77 81.27 81.77 20,734 +0.27(+0.33%)
Aug 02, 2011 81.14 81.50 81.10 81.50 16,129 +0.27(+0.33%)
Aug 01, 2011 81.14 81.24 81.01 81.24 11,430 +0.11(+0.14%)
Jul 29, 2011 81.12 81.12 80.96 81.12 7,478 +0.02(+0.03%)
Jul 28, 2011 80.68 81.10 80.68 81.10 1,710 -0.04(-0.05%)
Jul 27, 2011 80.80 81.17 80.80 81.14 18,059 +0.02(+0.02%)
Jul 26, 2011 80.90 81.15 80.87 81.12 10,148 +0.02(+0.02%)
Jul 25, 2011 80.58 81.25 80.58 81.11 6,538 +0.12(+0.15%)
Jul 22, 2011 80.99 80.99 80.87 80.99 6,311 +0.15(+0.19%)
Jul 21, 2011 80.05 80.86 80.05 80.84 45,926 +0.09(+0.11%)
Jul 20, 2011 80.85 80.85 80.74 80.74 1,531 +0.05(+0.07%)
Jul 19, 2011 80.22 80.69 79.98 80.69 6,725 +0.09(+0.11%)
Jul 18, 2011 80.62 80.75 80.42 80.60 10,042 -0.01(-0.02%)
Jul 15, 2011 80.29 80.64 80.29 80.62 4,753 -0.04(-0.05%)
Jul 14, 2011 80.03 80.65 80.03 80.65 10,802 +0.20(+0.25%)
Jul 13, 2011 80.49 80.51 80.15 80.46 2,702 +0.13(+0.16%)
Jul 12, 2011 79.75 80.35 79.70 80.33 4,223 -0.02(-0.02%)
Jul 11, 2011 80.21 80.37 79.40 80.34 10,680 +0.44(+0.55%)
Jul 08, 2011 79.98 79.98 79.24 79.90 2,872 +0.32(+0.40%)
Jul 07, 2011 79.28 79.85 79.28 79.58 3,224 +0.30(+0.38%)
Jul 06, 2011 79.77 79.77 79.11 79.28 16,108 -0.14(-0.18%)
Jul 05, 2011 79.85 79.88 79.42 79.42 8,698 -0.40(-0.50%)
Jul 01, 2011 79.82 79.82 79.43 79.82 22,815 +0.04(+0.05%)
Jun 30, 2011 80.01 80.07 79.36 79.78 3,251 -0.23(-0.28%)
Jun 29, 2011 79.94 80.31 79.56 80.01 2,759 +0.07(+0.09%)
Jun 28, 2011 79.94 80.01 79.94 79.94 5,948 -0.30(-0.38%)
Jun 27, 2011 79.78 80.27 79.78 80.24 1,367 +0.15(+0.19%)
Jun 24, 2011 79.92 80.27 79.75 80.09 2,896 +0.30(+0.37%)
Jun 23, 2011 80.00 80.07 79.80 79.80 2,474 +0.20(+0.25%)
Jun 22, 2011 80.20 80.20 79.58 79.60 21,963 -0.46(-0.58%)
Jun 21, 2011 80.27 80.27 79.86 80.06 8,299 +0.20(+0.25%)
Jun 20, 2011 80.09 80.09 79.77 79.86 5,154 -0.50(-0.62%)
Jun 17, 2011 79.79 80.36 79.79 80.36 7,472 +0.15(+0.19%)
Jun 16, 2011 80.08 80.24 79.88 80.20 8,681 +0.33(+0.42%)
Jun 15, 2011 80.20 80.20 79.49 79.87 8,581 +0.01(+0.01%)
Jun 14, 2011 80.07 80.09 79.74 79.86 1,075 -0.02(-0.02%)
Jun 13, 2011 79.73 79.88 79.56 79.88 26,418 +0.22(+0.28%)
Jun 10, 2011 79.48 80.14 79.45 79.66 27,874 +0.17(+0.22%)
Jun 09, 2011 79.96 79.96 79.38 79.48 4,447 -0.30(-0.38%)
Jun 08, 2011 80.00 80.02 79.76 79.79 4,747 +0.12(+0.15%)
Jun 07, 2011 80.07 80.07 79.64 79.67 6,689 +0.03(+0.04%)
Jun 06, 2011 80.01 80.01 79.35 79.64 2,196 -0.03(-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.