California Muni Bond Ishares ETF (NY: CMF )

56.25 +0.06 (+0.11%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 75.98 76.08 76.08 76.08 2,635 -0.03(-0.04%)
Dec 30, 2009 76.12 76.12 75.97 76.11 10,690 +0.03(+0.03%)
Dec 29, 2009 75.99 76.13 75.82 76.08 23,389 -0.13(-0.17%)
Dec 28, 2009 76.26 76.33 75.92 76.21 22,767 +0.19(+0.26%)
Dec 24, 2009 76.01 76.07 75.98 76.02 4,848 +0.02(+0.03%)
Dec 23, 2009 75.99 75.99 75.97 75.99 3,609 +0.00(+0.00%)
Dec 22, 2009 75.90 76.15 75.88 75.99 16,462 +0.03(+0.04%)
Dec 21, 2009 75.93 76.14 75.93 75.97 11,770 -0.17(-0.22%)
Dec 18, 2009 75.96 76.17 75.96 76.13 23,502 -0.02(-0.03%)
Dec 17, 2009 76.17 76.21 76.07 76.15 14,184 +0.04(+0.06%)
Dec 16, 2009 76.11 76.23 75.92 76.11 7,981 +0.04(+0.06%)
Dec 15, 2009 76.24 76.27 76.01 76.07 11,244 -0.23(-0.30%)
Dec 14, 2009 76.01 76.33 76.01 76.30 19,865 +0.24(+0.31%)
Dec 11, 2009 76.12 76.29 75.98 76.06 5,038 -0.07(-0.09%)
Dec 10, 2009 76.24 76.25 75.98 76.13 6,176 -0.12(-0.15%)
Dec 09, 2009 76.02 76.29 75.97 76.25 4,236 +0.38(+0.50%)
Dec 08, 2009 75.77 76.11 75.74 75.86 11,194 +0.12(+0.16%)
Dec 07, 2009 75.71 76.16 75.61 75.74 16,814 +0.02(+0.03%)
Dec 04, 2009 75.83 76.00 75.58 75.72 19,929 +0.04(+0.06%)
Dec 03, 2009 76.42 76.45 75.56 75.68 26,327 -0.36(-0.48%)
Dec 02, 2009 76.05 76.27 75.71 76.04 34,816 +0.01(+0.01%)
Dec 01, 2009 75.90 76.28 75.74 76.03 9,059 -0.12(-0.16%)
Nov 30, 2009 76.04 76.39 75.86 76.15 5,564 -0.12(-0.15%)
Nov 27, 2009 76.06 76.27 76.06 76.27 609 +0.09(+0.12%)
Nov 25, 2009 76.10 76.17 75.74 76.17 9,220 +0.36(+0.48%)
Nov 24, 2009 75.56 76.23 75.56 75.81 13,790 -0.01(-0.01%)
Nov 23, 2009 75.65 76.25 75.65 75.82 6,356 -0.25(-0.33%)
Nov 20, 2009 76.15 76.28 75.50 76.07 10,964 +0.03(+0.04%)
Nov 19, 2009 76.11 76.25 75.79 76.05 3,751 +0.36(+0.48%)
Nov 18, 2009 75.44 76.29 75.44 75.68 12,383 -0.22(-0.28%)
Nov 17, 2009 75.47 76.05 75.47 75.90 8,136 +0.46(+0.61%)
Nov 16, 2009 75.56 75.97 75.44 75.44 5,916 -0.14(-0.18%)
Nov 13, 2009 75.63 75.90 75.57 75.58 9,179 -0.05(-0.07%)
Nov 12, 2009 75.99 76.19 75.63 75.63 3,691 -0.74(-0.97%)
Nov 11, 2009 76.38 76.38 75.86 76.37 7,726 +0.27(+0.35%)
Nov 10, 2009 76.09 76.10 75.64 76.10 3,691 +0.05(+0.07%)
Nov 09, 2009 76.05 76.46 76.05 76.05 13,616 -0.19(-0.25%)
Nov 06, 2009 76.26 76.26 76.10 76.24 7,025 +0.19(+0.25%)
Nov 05, 2009 76.17 76.36 75.61 76.05 10,146 -0.18(-0.23%)
Nov 04, 2009 76.25 76.50 76.19 76.23 7,171 +0.21(+0.28%)
Nov 03, 2009 76.16 76.25 75.98 76.01 8,430 +0.57(+0.76%)
Nov 02, 2009 76.24 76.37 75.44 75.44 19,514 -0.99(-1.30%)
Oct 30, 2009 76.47 76.48 76.27 76.43 3,422 -0.21(-0.27%)
Oct 29, 2009 76.85 76.87 76.34 76.64 5,929 -0.19(-0.25%)
Oct 28, 2009 76.93 77.02 76.23 76.83 11,582 +0.35(+0.46%)
Oct 27, 2009 76.96 76.98 76.23 76.48 5,543 -0.46(-0.60%)
Oct 26, 2009 76.76 77.03 76.18 76.95 5,288 -0.08(-0.10%)
Oct 23, 2009 77.10 77.10 76.41 77.03 4,611 +0.05(+0.06%)
Oct 22, 2009 77.20 77.20 76.45 76.98 10,558 +0.08(+0.10%)
Oct 21, 2009 76.40 77.02 76.20 76.90 13,276 +0.50(+0.65%)
Oct 20, 2009 76.41 76.41 76.25 76.41 5,006 +0.17(+0.22%)
Oct 19, 2009 76.41 76.83 76.24 76.24 8,858 +0.08(+0.10%)
Oct 16, 2009 77.03 77.33 76.16 76.16 13,189 -0.93(-1.21%)
Oct 15, 2009 77.04 77.27 76.35 77.09 16,269 -0.02(-0.02%)
Oct 14, 2009 77.51 77.51 76.61 77.11 6,111 -0.71(-0.92%)
Oct 13, 2009 78.07 78.07 77.36 77.82 8,475 -0.31(-0.40%)
Oct 12, 2009 77.39 78.21 76.92 78.14 15,631 +0.04(+0.05%)
Oct 09, 2009 78.30 78.30 77.41 78.10 8,157 +0.11(+0.14%)
Oct 08, 2009 78.47 79.32 77.99 77.99 9,429 -0.91(-1.16%)
Oct 07, 2009 79.64 79.64 78.09 78.90 7,094 +0.21(+0.26%)
Oct 06, 2009 79.20 79.51 78.59 78.70 8,013 +0.30(+0.38%)
Oct 05, 2009 78.14 78.42 78.09 78.40 4,499 -0.17(-0.22%)
Oct 02, 2009 79.17 79.21 78.14 78.57 2,955 +0.45(+0.57%)
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.