California Muni Bond Ishares ETF (NY: CMF )

56.53 -0.15 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 90.63 90.84 90.63 90.81 75,180 +0.11(+0.13%)
Aug 30, 2012 90.81 90.87 90.48 90.70 20,436 +0.09(+0.10%)
Aug 29, 2012 90.88 90.88 90.61 90.61 4,819 +0.10(+0.11%)
Aug 27, 2012 90.61 90.71 90.33 90.51 8,692 +0.04(+0.04%)
Aug 24, 2012 90.56 90.63 90.35 90.47 4,605 -0.04(-0.04%)
Aug 23, 2012 90.39 90.52 90.29 90.51 2,687 +0.19(+0.21%)
Aug 22, 2012 90.02 90.37 89.97 90.32 8,124 +0.25(+0.28%)
Aug 21, 2012 90.31 90.31 89.58 90.07 12,522 -0.22(-0.24%)
Aug 20, 2012 91.11 91.11 89.95 90.29 14,420 +0.07(+0.08%)
Aug 17, 2012 90.23 90.23 90.03 90.22 13,652 +0.02(+0.02%)
Aug 16, 2012 90.11 90.23 89.97 90.20 7,691 +0.21(+0.24%)
Aug 15, 2012 90.25 90.25 89.95 89.99 5,933 -0.27(-0.30%)
Aug 14, 2012 90.11 90.34 89.96 90.26 10,124 +0.27(+0.30%)
Aug 13, 2012 89.89 90.18 89.89 89.99 7,358 -0.14(-0.16%)
Aug 10, 2012 89.97 90.23 89.93 90.13 9,412 +0.08(+0.09%)
Aug 09, 2012 90.12 90.20 89.69 90.05 9,342 -0.09(-0.10%)
Aug 08, 2012 90.26 90.33 89.99 90.15 6,616 +0.13(+0.14%)
Aug 07, 2012 90.03 90.19 89.95 90.02 2,627 +0.14(+0.16%)
Aug 06, 2012 90.05 90.16 89.84 89.87 11,011 -0.23(-0.26%)
Aug 03, 2012 91.24 91.24 90.03 90.11 9,585 -0.62(-0.68%)
Aug 02, 2012 90.63 90.73 90.53 90.73 8,362 +0.17(+0.19%)
Aug 01, 2012 90.50 90.62 90.37 90.56 7,478 +0.20(+0.22%)
Jul 31, 2012 90.62 90.62 90.36 90.36 2,852 -0.20(-0.22%)
Jul 30, 2012 90.33 90.58 90.33 90.55 8,932 +0.08(+0.09%)
Jul 27, 2012 90.58 90.75 90.30 90.48 12,737 -0.15(-0.17%)
Jul 26, 2012 90.58 90.71 90.50 90.63 11,224 -0.06(-0.06%)
Jul 25, 2012 90.54 90.71 90.50 90.68 7,374 +0.06(+0.07%)
Jul 24, 2012 90.50 90.62 90.43 90.62 8,955 +0.25(+0.28%)
Jul 23, 2012 90.24 90.56 90.24 90.37 11,126 +0.15(+0.16%)
Jul 20, 2012 90.11 90.29 90.08 90.22 8,222 +0.14(+0.16%)
Jul 19, 2012 90.11 90.14 89.97 90.08 6,296 -0.06(-0.06%)
Jul 18, 2012 90.05 90.20 89.93 90.14 19,380 +0.03(+0.03%)
Jul 17, 2012 90.16 90.16 90.01 90.11 11,675 +0.01(+0.01%)
Jul 16, 2012 89.95 90.13 89.91 90.10 7,631 +0.23(+0.25%)
Jul 13, 2012 89.75 90.00 89.74 89.87 15,210 -0.07(-0.08%)
Jul 12, 2012 89.82 89.94 89.79 89.94 8,714 +0.14(+0.16%)
Jul 11, 2012 89.64 89.83 89.57 89.80 10,843 +0.11(+0.12%)
Jul 10, 2012 89.31 89.69 89.31 89.69 18,012 +0.45(+0.50%)
Jul 09, 2012 89.09 89.35 88.93 89.25 5,718 +0.15(+0.17%)
Jul 06, 2012 88.95 89.10 88.63 89.10 6,017 +0.48(+0.54%)
Jul 05, 2012 89.28 89.28 88.57 88.62 19,321 -0.63(-0.70%)
Jul 03, 2012 89.09 89.25 89.08 89.25 6,646 +0.06(+0.07%)
Jul 02, 2012 89.07 89.18 88.91 89.18 29,406 +0.78(+0.88%)
Jun 29, 2012 88.39 89.08 88.39 88.40 4,162 -0.02(-0.02%)
Jun 28, 2012 88.62 89.04 88.42 88.42 24,451 -0.33(-0.37%)
Jun 27, 2012 88.80 89.00 88.36 88.75 29,529 -0.11(-0.12%)
Jun 26, 2012 88.78 88.85 88.49 88.85 6,585 +0.02(+0.02%)
Jun 25, 2012 88.77 88.84 88.49 88.84 3,220 +0.12(+0.13%)
Jun 22, 2012 88.73 88.82 88.63 88.72 21,916 +0.06(+0.07%)
Jun 21, 2012 88.86 88.98 88.66 88.66 49,419 -0.12(-0.14%)
Jun 20, 2012 88.93 88.98 88.78 88.78 42,286 -0.14(-0.16%)
Jun 19, 2012 89.09 89.12 88.92 88.92 8,585 +0.18(+0.20%)
Jun 18, 2012 89.07 89.07 88.68 88.75 12,837 -0.06(-0.07%)
Jun 15, 2012 88.85 89.09 88.54 88.81 19,518 +0.16(+0.18%)
Jun 14, 2012 88.70 88.99 88.61 88.64 11,038 -0.05(-0.05%)
Jun 13, 2012 89.08 89.08 88.30 88.69 27,908 -0.20(-0.23%)
Jun 12, 2012 88.85 88.91 88.53 88.89 5,433 -0.02(-0.03%)
Jun 11, 2012 88.91 88.92 88.36 88.92 6,674 +0.32(+0.36%)
Jun 08, 2012 88.62 88.66 88.28 88.60 16,408 -0.01(-0.01%)
Jun 07, 2012 88.66 88.66 88.52 88.61 5,527 -0.05(-0.06%)
Jun 06, 2012 88.62 88.88 88.20 88.66 13,612 -0.21(-0.24%)
Jun 05, 2012 88.78 89.01 88.74 88.87 6,163 -0.08(-0.09%)
Jun 04, 2012 88.73 89.01 88.56 88.95 11,815 +0.09(+0.10%)
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.