California Muni Bond Ishares ETF (NY: CMF )

62.29 USD +0.11 (+0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 109.94 109.95 108.15 108.19 4,217 +0.01(+0.01%)
Sep 29, 2009 109.24 109.86 108.17 108.18 5,877 -0.41(-0.38%)
Sep 28, 2009 109.25 110.00 107.70 108.59 15,198 -1.01(-0.92%)
Sep 25, 2009 109.05 110.00 109.05 109.60 10,747 -0.31(-0.28%)
Sep 24, 2009 108.94 109.98 108.93 109.91 5,944 +0.37(+0.34%)
Sep 23, 2009 109.50 109.66 109.19 109.54 3,524 +0.04(+0.04%)
Sep 22, 2009 109.45 109.50 109.45 109.50 2,695 +0.01(+0.01%)
Sep 21, 2009 109.50 109.50 108.81 109.49 5,773 +0.24(+0.22%)
Sep 18, 2009 109.10 109.49 108.20 109.25 4,124 +0.36(+0.33%)
Sep 17, 2009 108.82 109.09 108.50 108.89 9,878 +0.89(+0.82%)
Sep 16, 2009 108.75 109.09 108.00 108.00 5,200 -0.50(-0.46%)
Sep 15, 2009 108.72 108.89 108.50 108.50 2,790 -0.36(-0.33%)
Sep 14, 2009 109.50 109.50 107.60 108.86 1,684 -0.27(-0.25%)
Sep 11, 2009 108.23 109.25 107.25 109.12 2,274 +0.64(+0.59%)
Sep 10, 2009 108.10 108.50 107.96 108.49 6,442 +0.41(+0.38%)
Sep 09, 2009 108.99 109.00 106.78 108.08 1,531 -0.92(-0.84%)
Sep 08, 2009 107.35 109.23 106.50 109.00 5,290 +1.71(+1.59%)
Sep 04, 2009 106.33 107.35 106.19 107.29 8,417 +0.69(+0.65%)
Sep 03, 2009 106.31 107.42 106.21 106.60 7,919 -0.83(-0.77%)
Sep 02, 2009 107.24 109.47 106.04 107.43 2,679 +0.21(+0.20%)
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.