California Muni Bond Ishares ETF (NY: CMF )

56.74 -0.17 (-0.30%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 76.82 76.82 76.10 76.12 4,583 -0.14(-0.18%)
Mar 30, 2011 75.93 76.69 75.93 76.25 8,831 -0.39(-0.51%)
Mar 29, 2011 77.04 77.14 76.44 76.64 5,335 -0.13(-0.17%)
Mar 28, 2011 76.18 77.47 76.18 76.77 6,000 +0.11(+0.14%)
Mar 25, 2011 77.15 77.15 76.55 76.66 11,179 -0.26(-0.34%)
Mar 24, 2011 76.51 77.00 76.51 76.93 6,235 +0.57(+0.75%)
Mar 23, 2011 76.44 77.01 76.36 76.36 2,006 +0.06(+0.08%)
Mar 22, 2011 76.19 76.77 76.06 76.30 87,237 +0.01(+0.01%)
Mar 21, 2011 76.29 76.95 76.09 76.29 7,779 +0.09(+0.12%)
Mar 18, 2011 75.90 76.82 75.90 76.20 3,378 -0.03(-0.04%)
Mar 17, 2011 77.13 77.13 76.08 76.23 9,184 -0.68(-0.88%)
Mar 16, 2011 76.40 77.19 76.38 76.91 15,196 +0.84(+1.11%)
Mar 15, 2011 76.01 76.76 75.87 76.06 33,655 +0.19(+0.25%)
Mar 14, 2011 75.85 76.06 75.85 75.87 20,968 +0.06(+0.08%)
Mar 11, 2011 75.81 76.63 75.77 75.81 2,504 -0.25(-0.33%)
Mar 10, 2011 76.02 76.80 75.99 76.06 17,591 -0.49(-0.64%)
Mar 09, 2011 76.59 76.63 75.95 76.55 11,410 -0.08(-0.10%)
Mar 08, 2011 75.90 76.63 75.90 76.63 50,389 +0.41(+0.54%)
Mar 07, 2011 76.18 76.80 76.15 76.21 18,196 -0.19(-0.25%)
Mar 04, 2011 76.51 76.51 76.15 76.40 5,137 +0.26(+0.35%)
Mar 03, 2011 76.06 76.81 76.06 76.14 18,507 -0.08(-0.10%)
Mar 02, 2011 77.12 77.12 76.06 76.21 17,217 +0.60(+0.80%)
Mar 01, 2011 77.24 77.31 75.49 75.61 4,121 -0.01(-0.01%)
Feb 28, 2011 75.24 75.62 75.24 75.62 73,945 +0.05(+0.06%)
Feb 25, 2011 75.43 75.58 74.49 75.58 10,026 +1.17(+1.57%)
Feb 24, 2011 74.68 75.33 73.96 74.41 6,482 -0.86(-1.15%)
Feb 23, 2011 74.98 75.36 74.92 75.27 9,135 +0.45(+0.60%)
Feb 22, 2011 74.98 75.06 74.39 74.82 7,607 -0.09(-0.12%)
Feb 18, 2011 74.62 74.92 74.32 74.91 11,894 +0.29(+0.38%)
Feb 17, 2011 74.68 74.68 74.14 74.62 5,367 +0.17(+0.23%)
Feb 16, 2011 74.04 74.45 73.62 74.45 19,001 +0.55(+0.75%)
Feb 15, 2011 73.58 74.09 73.48 73.90 15,651 +0.28(+0.38%)
Feb 14, 2011 73.74 73.74 72.47 73.62 12,771 +0.63(+0.86%)
Feb 11, 2011 73.22 73.56 72.99 72.99 12,690 -0.55(-0.75%)
Feb 10, 2011 72.06 73.53 72.06 73.53 19,911 +1.33(+1.84%)
Feb 09, 2011 73.18 73.18 72.10 72.21 31,869 -0.35(-0.49%)
Feb 08, 2011 72.60 73.24 72.56 72.56 12,608 -0.53(-0.73%)
Feb 07, 2011 72.66 73.42 72.66 73.09 5,032 -0.41(-0.56%)
Feb 04, 2011 72.72 73.71 72.72 73.50 19,627 +0.66(+0.91%)
Feb 03, 2011 73.92 73.93 72.78 72.84 27,044 -1.49(-2.01%)
Feb 02, 2011 73.56 75.32 72.99 74.34 49,379 +1.31(+1.79%)
Feb 01, 2011 72.97 73.50 72.97 73.03 23,055 +0.02(+0.03%)
Jan 31, 2011 73.68 73.68 72.94 73.01 90,226 -0.30(-0.41%)
Jan 28, 2011 73.11 73.31 72.78 73.31 9,373 +0.52(+0.72%)
Jan 27, 2011 73.60 73.60 72.67 72.79 32,624 -0.52(-0.71%)
Jan 26, 2011 73.46 73.46 72.79 73.31 21,466 +0.31(+0.43%)
Jan 25, 2011 72.61 73.57 72.56 73.00 14,902 +0.40(+0.55%)
Jan 24, 2011 72.56 73.42 72.56 72.60 18,322 +0.45(+0.63%)
Jan 21, 2011 71.51 72.64 71.51 72.15 21,680 -0.49(-0.67%)
Jan 20, 2011 71.61 72.80 71.61 72.64 7,246 +0.16(+0.21%)
Jan 19, 2011 72.11 72.89 72.11 72.48 7,377 +0.44(+0.61%)
Jan 18, 2011 71.44 72.55 71.27 72.04 28,702 -0.04(-0.05%)
Jan 14, 2011 72.10 72.86 71.32 72.07 23,559 -0.81(-1.11%)
Jan 13, 2011 73.24 73.50 72.50 72.88 12,290 -0.79(-1.07%)
Jan 12, 2011 73.90 73.90 72.99 73.67 9,044 -0.24(-0.33%)
Jan 11, 2011 74.07 74.53 73.86 73.91 7,963 -0.06(-0.08%)
Jan 10, 2011 74.24 74.81 73.97 73.97 5,381 -0.77(-1.03%)
Jan 07, 2011 75.04 75.04 74.15 74.75 3,400 -0.43(-0.57%)
Jan 06, 2011 74.72 75.17 74.13 75.17 9,318 +0.28(+0.37%)
Jan 05, 2011 74.06 75.42 74.06 74.89 6,379 +0.09(+0.12%)
Jan 04, 2011 74.43 74.81 74.06 74.81 11,072 +0.39(+0.53%)
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.