California Muni Bond Ishares ETF (NY: CMF )

57.09 +0.11 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 90.41 90.41 90.24 90.41 4,793 +0.31(+0.34%)
Nov 27, 2013 90.11 90.28 90.10 90.10 2,546 -0.12(-0.14%)
Nov 26, 2013 90.35 90.46 90.22 90.22 15,249 +0.16(+0.17%)
Nov 25, 2013 90.15 90.19 89.97 90.06 26,830 -0.06(-0.06%)
Nov 22, 2013 90.76 90.76 89.95 90.12 5,266 -0.16(-0.18%)
Nov 21, 2013 90.23 90.67 90.20 90.28 14,640 +0.01(+0.01%)
Nov 20, 2013 90.31 90.72 90.19 90.28 33,105 +0.06(+0.06%)
Nov 19, 2013 90.15 90.33 90.15 90.22 10,597 -0.07(-0.08%)
Nov 18, 2013 90.26 90.29 90.15 90.29 8,179 +0.22(+0.24%)
Nov 15, 2013 90.21 90.21 89.98 90.08 12,606 +0.09(+0.11%)
Nov 14, 2013 89.86 90.17 89.66 89.98 17,971 -0.03(-0.04%)
Nov 12, 2013 89.94 90.14 89.63 90.01 25,815 -0.11(-0.13%)
Nov 11, 2013 89.55 90.20 89.55 90.13 4,998 +0.15(+0.16%)
Nov 08, 2013 90.27 92.21 89.98 89.98 9,343 -0.65(-0.72%)
Nov 07, 2013 90.37 90.64 90.37 90.64 8,783 +0.25(+0.27%)
Nov 06, 2013 90.64 90.64 90.33 90.39 4,010 -0.09(-0.10%)
Nov 05, 2013 90.60 90.60 90.24 90.48 8,194 -0.11(-0.13%)
Nov 04, 2013 90.40 90.69 90.40 90.60 17,122 +0.23(+0.25%)
Nov 01, 2013 90.64 90.72 90.36 90.37 14,312 -0.25(-0.28%)
Oct 31, 2013 91.13 91.92 90.36 90.62 34,759 +0.04(+0.05%)
Oct 30, 2013 90.48 90.63 90.39 90.58 12,434 +0.06(+0.06%)
Oct 29, 2013 90.31 90.53 90.14 90.52 14,115 +0.07(+0.07%)
Oct 28, 2013 90.09 90.52 89.94 90.46 18,435 +0.38(+0.42%)
Oct 25, 2013 90.07 90.09 89.89 90.08 11,886 +0.31(+0.35%)
Oct 24, 2013 89.70 89.97 89.69 89.77 7,234 +0.09(+0.10%)
Oct 23, 2013 89.69 89.96 89.65 89.68 18,899 +0.20(+0.23%)
Oct 22, 2013 89.10 89.77 89.10 89.48 29,515 +0.62(+0.70%)
Oct 21, 2013 88.97 89.29 88.79 88.86 13,740 +0.06(+0.06%)
Oct 18, 2013 88.70 88.93 88.70 88.80 10,939 +0.24(+0.28%)
Oct 17, 2013 88.69 88.87 88.42 88.56 19,481 -0.11(-0.12%)
Oct 16, 2013 88.81 89.00 88.63 88.66 19,494 -0.06(-0.07%)
Oct 15, 2013 88.85 88.99 88.72 88.72 4,287 -0.01(-0.01%)
Oct 14, 2013 88.97 88.97 88.73 88.73 2,677 -0.07(-0.07%)
Oct 11, 2013 88.79 89.02 88.66 88.79 11,624 -0.12(-0.14%)
Oct 10, 2013 88.75 89.00 88.65 88.92 17,826 +0.05(+0.06%)
Oct 09, 2013 88.97 89.19 88.79 88.87 19,951 -0.11(-0.13%)
Oct 08, 2013 89.31 89.31 88.89 88.98 19,582 -0.10(-0.11%)
Oct 07, 2013 89.24 89.25 88.97 89.08 32,370 -0.04(-0.04%)
Oct 04, 2013 89.22 89.34 89.08 89.12 45,506 -0.07(-0.08%)
Oct 03, 2013 89.00 89.19 89.00 89.19 33,726 +0.16(+0.18%)
Oct 02, 2013 88.47 89.12 88.41 89.04 40,727 +0.95(+1.08%)
Oct 01, 2013 88.79 88.88 88.07 88.08 37,050 -0.31(-0.35%)
Sep 27, 2013 88.54 88.66 88.14 88.39 9,977 -0.15(-0.17%)
Sep 26, 2013 88.47 88.67 88.25 88.54 36,773 +0.22(+0.25%)
Sep 25, 2013 88.32 88.51 88.21 88.32 19,570 +0.00(+0.00%)
Sep 24, 2013 88.03 88.36 87.90 88.32 32,331 +0.43(+0.49%)
Sep 23, 2013 87.74 88.33 87.71 87.89 16,468 +0.04(+0.05%)
Sep 20, 2013 87.62 88.03 87.62 87.85 12,546 +0.32(+0.36%)
Sep 19, 2013 88.22 88.22 87.51 87.53 49,324 -0.58(-0.66%)
Sep 18, 2013 87.02 88.31 87.02 88.11 50,814 +1.17(+1.35%)
Sep 17, 2013 86.87 87.44 86.85 86.94 42,313 +0.09(+0.10%)
Sep 16, 2013 86.93 87.28 86.68 86.85 14,972 -0.08(-0.09%)
Sep 13, 2013 86.31 86.95 86.31 86.93 16,657 +0.74(+0.86%)
Sep 12, 2013 86.12 86.47 86.09 86.19 19,404 +0.25(+0.29%)
Sep 11, 2013 85.88 86.20 85.87 85.94 19,151 +0.11(+0.12%)
Sep 10, 2013 85.96 86.10 85.76 85.83 32,656 -0.16(-0.19%)
Sep 09, 2013 85.91 86.17 85.90 86.00 38,453 +0.23(+0.27%)
Sep 06, 2013 85.74 86.02 85.61 85.77 42,424 +0.03(+0.04%)
Sep 05, 2013 85.71 85.88 85.56 85.74 9,741 +0.16(+0.19%)
Sep 04, 2013 85.52 85.94 85.50 85.57 41,209 +0.11(+0.13%)
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.