California Muni Bond Ishares ETF (NY: CMF )

56.69 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 98.37 98.46 98.36 98.41 15,688 -0.03(-0.03%)
Sep 29, 2014 98.47 98.47 98.34 98.44 3,888 +0.08(+0.09%)
Sep 26, 2014 98.25 98.40 98.20 98.35 9,424 -0.13(-0.13%)
Sep 25, 2014 98.33 98.48 98.33 98.48 13,048 +0.24(+0.24%)
Sep 24, 2014 98.24 98.28 98.16 98.24 7,409 -0.03(-0.03%)
Sep 23, 2014 98.21 98.27 98.15 98.27 6,555 +0.13(+0.14%)
Sep 22, 2014 98.15 98.25 98.06 98.13 19,328 +0.10(+0.10%)
Sep 19, 2014 98.00 98.12 97.99 98.03 14,110 +0.03(+0.03%)
Sep 18, 2014 97.86 98.00 97.84 98.00 7,686 +0.14(+0.15%)
Sep 17, 2014 97.86 98.05 97.85 97.86 16,455 -0.11(-0.11%)
Sep 16, 2014 97.78 98.02 97.78 97.97 12,466 -0.02(-0.02%)
Sep 15, 2014 97.93 98.00 97.82 97.98 12,940 +0.06(+0.06%)
Sep 12, 2014 97.86 97.97 97.82 97.92 22,290 -0.10(-0.10%)
Sep 11, 2014 98.02 98.12 98.02 98.02 6,185 -0.04(-0.04%)
Sep 10, 2014 98.13 98.13 97.95 98.06 19,329 -0.15(-0.15%)
Sep 09, 2014 98.29 98.29 98.02 98.21 20,765 +0.11(+0.11%)
Sep 08, 2014 98.37 98.37 97.99 98.10 22,128 +0.18(+0.18%)
Sep 05, 2014 98.04 98.37 97.92 97.92 11,781 -0.23(-0.23%)
Sep 04, 2014 98.19 98.19 97.98 98.15 5,758 -0.17(-0.18%)
Sep 03, 2014 98.35 98.37 98.21 98.32 10,898 -0.07(-0.07%)
Sep 02, 2014 98.40 98.40 98.24 98.40 11,868 -0.13(-0.14%)
Aug 29, 2014 98.56 98.53 98.53 98.53 15,215 +0.15(+0.15%)
Aug 28, 2014 98.43 98.43 98.38 98.38 7,165 -0.04(-0.04%)
Aug 27, 2014 98.49 98.49 98.27 98.42 11,111 +0.14(+0.15%)
Aug 26, 2014 98.09 98.28 98.07 98.28 14,492 +0.05(+0.05%)
Aug 25, 2014 98.29 98.29 98.16 98.23 10,865 +0.04(+0.04%)
Aug 22, 2014 98.24 98.25 98.02 98.19 6,271 +0.09(+0.09%)
Aug 21, 2014 98.07 98.20 97.98 98.09 17,926 +0.04(+0.05%)
Aug 20, 2014 98.18 98.18 97.92 98.05 32,396 -0.03(-0.03%)
Aug 19, 2014 98.29 98.29 98.06 98.08 24,082 +0.04(+0.04%)
Aug 18, 2014 98.15 98.16 98.03 98.03 18,735 -0.37(-0.38%)
Aug 15, 2014 98.26 98.42 98.26 98.40 7,618 +0.24(+0.24%)
Aug 14, 2014 98.10 98.17 97.93 98.17 38,581 +0.28(+0.28%)
Aug 13, 2014 97.80 97.96 97.80 97.89 10,050 +0.11(+0.11%)
Aug 12, 2014 97.93 97.93 97.76 97.78 19,466 +0.10(+0.10%)
Aug 11, 2014 97.92 97.92 97.67 97.68 2,291 +0.02(+0.02%)
Aug 08, 2014 97.76 97.87 97.70 97.66 16,954 +0.08(+0.08%)
Aug 07, 2014 97.75 97.75 97.55 97.59 13,399 +0.01(+0.01%)
Aug 06, 2014 97.71 97.71 97.53 97.58 6,729 +0.10(+0.10%)
Aug 05, 2014 97.27 97.48 97.27 97.48 17,985 +0.11(+0.11%)
Aug 04, 2014 97.44 97.44 97.30 97.37 37,761 -0.18(-0.18%)
Aug 01, 2014 97.39 97.55 97.28 97.55 15,745 +0.26(+0.27%)
Jul 31, 2014 97.33 97.38 97.16 97.28 4,408 -0.10(-0.10%)
Jul 30, 2014 97.44 97.48 97.23 97.39 42,789 -0.13(-0.14%)
Jul 29, 2014 97.62 97.71 97.42 97.52 10,471 +0.05(+0.06%)
Jul 28, 2014 97.53 97.53 97.30 97.47 2,892 +0.04(+0.04%)
Jul 25, 2014 97.55 97.55 97.39 97.43 4,721 +0.21(+0.22%)
Jul 24, 2014 97.33 97.43 97.12 97.22 29,280 -0.18(-0.19%)
Jul 23, 2014 97.26 97.44 97.26 97.40 7,422 +0.22(+0.23%)
Jul 22, 2014 97.22 97.26 97.15 97.18 5,085 +0.16(+0.17%)
Jul 21, 2014 97.17 97.28 97.02 97.02 34,425 -0.04(-0.05%)
Jul 18, 2014 97.04 97.15 96.94 97.06 19,007 -0.02(-0.02%)
Jul 17, 2014 96.98 97.09 96.88 97.08 7,945 +0.23(+0.24%)
Jul 16, 2014 96.77 96.85 96.63 96.85 10,217 +0.22(+0.22%)
Jul 15, 2014 96.54 96.67 96.54 96.63 5,696 +0.23(+0.24%)
Jul 14, 2014 96.53 96.60 96.39 96.40 7,616 -0.18(-0.18%)
Jul 11, 2014 96.44 96.72 96.35 96.58 12,768 +0.12(+0.12%)
Jul 10, 2014 96.48 96.48 96.25 96.46 11,266 +0.03(+0.03%)
Jul 09, 2014 96.51 96.60 96.25 96.44 9,124 -0.08(-0.09%)
Jul 08, 2014 96.76 96.76 96.48 96.52 35,821 -0.11(-0.11%)
Jul 07, 2014 96.65 96.71 96.42 96.63 19,524 +0.01(+0.01%)
Jul 03, 2014 96.61 96.62 96.62 96.62 6,672 +0.12(+0.12%)
Jul 02, 2014 96.72 96.87 96.50 96.50 23,755 -0.20(-0.21%)
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.