California Muni Bond Ishares ETF (NY: CMF )

62.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 103.73 103.88 103.03 103.86 8,785 +0.15(+0.14%)
Aug 28, 2008 103.84 103.84 103.48 103.71 4,500 -0.19(-0.18%)
Aug 27, 2008 103.88 103.90 103.61 103.90 9,272 +0.04(+0.04%)
Aug 26, 2008 103.65 103.89 103.51 103.86 7,158 +0.07(+0.07%)
Aug 25, 2008 103.75 103.85 103.50 103.79 4,647 +0.14(+0.14%)
Aug 22, 2008 103.59 103.65 103.58 103.65 2,840 +0.17(+0.16%)
Aug 21, 2008 103.49 103.80 103.25 103.48 1,670 -0.32(-0.31%)
Aug 20, 2008 103.87 104.05 103.80 103.80 7,750 +0.05(+0.05%)
Aug 19, 2008 103.49 103.78 103.49 103.75 1,750 +0.10(+0.10%)
Aug 18, 2008 103.50 103.65 103.50 103.65 1,790 +0.05(+0.05%)
Aug 15, 2008 105.15 105.15 103.20 103.60 0 +0.70(+0.68%)
Aug 14, 2008 102.66 102.90 102.66 102.90 724 +0.34(+0.33%)
Aug 13, 2008 102.56 102.56 102.53 102.56 1,400 +0.33(+0.32%)
Aug 12, 2008 102.48 102.48 102.22 102.23 768 +0.07(+0.07%)
Aug 11, 2008 102.71 102.71 102.09 102.16 3,560 -0.14(-0.14%)
Aug 08, 2008 102.39 102.65 102.26 102.30 5,463 +0.09(+0.09%)
Aug 07, 2008 102.07 102.50 102.02 102.21 7,730 +0.43(+0.42%)
Aug 06, 2008 101.50 101.78 101.34 101.78 6,500 +0.13(+0.13%)
Aug 05, 2008 102.05 102.06 101.65 101.65 9,573 -0.44(-0.43%)
Aug 04, 2008 102.29 102.29 102.03 102.09 2,900 -0.04(-0.04%)
Aug 01, 2008 102.08 102.52 102.08 102.13 2,100 -0.11(-0.11%)
Jul 31, 2008 101.99 102.24 101.99 102.24 15,457 +0.21(+0.21%)
Jul 30, 2008 102.33 102.48 101.78 102.03 37,612 -0.67(-0.65%)
Jul 29, 2008 102.70 102.70 102.40 102.70 7,782 +0.31(+0.31%)
Jul 28, 2008 102.68 102.84 102.39 102.39 785 -0.04(-0.04%)
Jul 25, 2008 102.43 102.43 102.43 102.43 1,000 -0.02(-0.02%)
Jul 24, 2008 101.73 102.60 101.72 102.45 16,862 +0.05(+0.05%)
Jul 23, 2008 101.79 102.51 101.79 102.40 3,711 -0.42(-0.41%)
Jul 22, 2008 102.91 102.91 102.62 102.82 4,100 -0.26(-0.25%)
Jul 21, 2008 103.02 103.08 102.83 103.08 2,590 +0.17(+0.17%)
Jul 18, 2008 103.19 103.19 102.72 102.91 9,214 +0.03(+0.03%)
Jul 17, 2008 103.39 103.45 102.88 102.88 1,208 -0.87(-0.83%)
Jul 16, 2008 104.07 104.07 103.40 103.75 4,512 +0.04(+0.03%)
Jul 15, 2008 104.19 104.19 103.44 103.71 1,800 +0.46(+0.45%)
Jul 14, 2008 103.30 103.50 103.25 103.25 1,958 -0.24(-0.23%)
Jul 11, 2008 103.64 103.85 103.23 103.49 4,995 -0.31(-0.30%)
Jul 10, 2008 103.67 103.89 103.67 103.80 7,475 +0.10(+0.10%)
Jul 09, 2008 103.61 103.70 103.40 103.70 3,731 +0.39(+0.38%)
Jul 08, 2008 103.30 103.31 103.24 103.31 2,323 +0.14(+0.14%)
Jul 07, 2008 105.00 105.00 103.11 103.17 4,650 +0.28(+0.27%)
Jul 04, 2008 103.51 103.51 102.41 102.89 16,932 +0.00(+0.00%)
Jul 03, 2008 103.51 103.51 102.41 102.89 16,932 +0.66(+0.65%)
Jul 02, 2008 103.46 103.46 102.20 102.23 1,778 +0.11(+0.11%)
Jul 01, 2008 102.19 102.79 102.02 102.12 5,685 -0.68(-0.66%)
Jun 30, 2008 102.59 102.84 102.59 102.80 4,462 +0.21(+0.20%)
Jun 27, 2008 102.25 102.59 102.01 102.59 10,477 +0.34(+0.33%)
Jun 26, 2008 102.10 102.31 102.10 102.25 4,248 +0.41(+0.40%)
Jun 25, 2008 101.91 101.92 101.84 101.84 300 -0.09(-0.08%)
Jun 24, 2008 101.96 101.96 101.71 101.93 1,672 +0.65(+0.64%)
Jun 23, 2008 101.56 102.08 101.27 101.28 13,525 -0.49(-0.48%)
Jun 20, 2008 102.54 102.59 101.77 101.77 10,359 -1.34(-1.30%)
Jun 19, 2008 103.36 103.36 102.81 103.11 8,400 -0.69(-0.66%)
Jun 18, 2008 103.49 103.80 103.35 103.80 1,980 +0.15(+0.14%)
Jun 17, 2008 102.69 103.65 102.69 103.65 1,530 +0.08(+0.08%)
Jun 16, 2008 103.63 103.63 103.36 103.57 4,061 +0.19(+0.18%)
Jun 13, 2008 103.73 103.73 103.38 103.38 5,341 -0.60(-0.58%)
Jun 12, 2008 104.11 104.11 103.73 103.98 1,737 -0.22(-0.21%)
Jun 11, 2008 104.14 104.29 104.14 104.20 2,950 +0.14(+0.13%)
Jun 10, 2008 104.08 104.38 104.00 104.06 2,138 -0.16(-0.15%)
Jun 09, 2008 104.14 104.55 104.14 104.22 2,442 -0.38(-0.36%)
Jun 06, 2008 104.58 104.67 104.16 104.60 9,443 +0.31(+0.30%)
Jun 05, 2008 104.42 104.54 104.29 104.29 11,479 -0.08(-0.08%)
Jun 04, 2008 104.68 104.68 104.37 104.37 3,576 -0.36(-0.34%)
Jun 03, 2008 104.70 104.83 104.65 104.73 9,489 -0.11(-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.