California Muni Bond Ishares ETF (NY: CMF )

62.17 USD -0.20 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 113.33 113.33 113.08 113.21 6,546 +0.07(+0.06%)
Mar 28, 2014 113.25 113.28 113.09 113.14 7,180 +0.06(+0.05%)
Mar 27, 2014 113.09 113.28 113.05 113.08 18,399 -0.05(-0.04%)
Mar 26, 2014 112.91 113.13 112.90 113.13 5,328 +0.33(+0.29%)
Mar 25, 2014 112.71 112.85 112.71 112.80 7,176 +0.06(+0.05%)
Mar 24, 2014 112.77 112.96 112.70 112.74 8,389 -0.29(-0.25%)
Mar 21, 2014 112.83 113.05 112.78 113.03 9,266 +0.01(+0.01%)
Mar 20, 2014 112.86 113.11 112.86 113.02 3,212 +0.03(+0.03%)
Mar 19, 2014 113.32 113.32 112.79 112.99 9,892 -0.43(-0.38%)
Mar 18, 2014 113.51 113.51 113.36 113.42 12,360 -0.01(-0.01%)
Mar 17, 2014 113.47 113.58 113.40 113.43 9,260 -0.13(-0.12%)
Mar 14, 2014 113.65 113.65 113.50 113.56 4,529 +0.12(+0.10%)
Mar 13, 2014 113.21 113.58 113.20 113.44 11,856 +0.21(+0.19%)
Mar 12, 2014 113.07 113.29 112.96 113.23 10,789 +0.43(+0.38%)
Mar 11, 2014 112.82 112.84 112.65 112.80 3,783 +0.11(+0.09%)
Mar 10, 2014 112.72 112.86 112.69 112.69 3,864 -0.19(-0.17%)
Mar 07, 2014 112.98 112.98 112.70 112.88 7,129 -0.19(-0.17%)
Mar 06, 2014 113.25 113.30 113.07 113.07 10,862 -0.29(-0.26%)
Mar 05, 2014 113.43 113.55 113.28 113.36 10,265 -0.02(-0.02%)
Mar 04, 2014 113.70 113.70 113.24 113.38 11,057 -0.39(-0.34%)
Mar 03, 2014 113.67 113.77 113.47 113.77 8,341 +0.13(+0.11%)
Feb 28, 2014 113.68 113.75 113.48 113.64 11,568 +0.07(+0.06%)
Feb 27, 2014 113.33 113.57 113.32 113.57 4,826 +0.40(+0.36%)
Feb 26, 2014 112.89 113.23 112.89 113.16 10,902 +0.17(+0.15%)
Feb 25, 2014 112.83 112.99 112.83 112.99 5,521 +0.16(+0.14%)
Feb 24, 2014 112.70 112.83 112.52 112.83 14,238 +0.07(+0.06%)
Feb 21, 2014 112.86 112.86 112.62 112.76 12,731 +0.04(+0.04%)
Feb 20, 2014 112.65 112.94 112.35 112.72 10,135 +0.07(+0.06%)
Feb 19, 2014 112.67 112.73 112.52 112.65 24,058 +0.04(+0.04%)
Feb 18, 2014 112.56 112.73 112.41 112.61 9,459 +0.25(+0.22%)
Feb 14, 2014 112.51 112.36 112.36 112.36 9,100 -0.15(-0.13%)
Feb 13, 2014 112.47 112.61 112.46 112.51 10,941 +0.13(+0.12%)
Feb 12, 2014 112.41 112.49 112.27 112.38 15,074 -0.06(-0.05%)
Feb 11, 2014 112.39 112.47 112.15 112.44 20,861 -0.09(-0.08%)
Feb 10, 2014 112.37 112.53 112.18 112.53 14,226 +0.16(+0.14%)
Feb 07, 2014 112.11 112.44 112.11 112.37 15,981 +0.37(+0.33%)
Feb 06, 2014 111.95 112.16 111.84 112.00 10,848 +0.04(+0.03%)
Feb 05, 2014 111.82 111.97 111.76 111.96 24,300 +0.30(+0.27%)
Feb 04, 2014 111.95 111.97 111.66 111.66 38,309 -0.39(-0.35%)
Feb 03, 2014 111.76 112.17 111.49 112.05 20,994 +0.10(+0.09%)
Jan 31, 2014 111.71 112.10 111.71 111.95 59,145 +0.09(+0.08%)
Jan 30, 2014 111.93 112.04 111.79 111.86 9,094 -0.05(-0.04%)
Jan 29, 2014 112.06 112.06 111.70 111.91 18,650 -0.05(-0.04%)
Jan 28, 2014 111.97 112.06 111.88 111.96 13,896 +0.19(+0.17%)
Jan 27, 2014 112.12 112.42 111.77 111.77 16,483 -0.14(-0.13%)
Jan 24, 2014 111.91 112.07 111.87 111.91 13,625 +0.16(+0.14%)
Jan 23, 2014 111.59 111.98 111.58 111.75 20,550 +0.36(+0.33%)
Jan 22, 2014 111.37 111.47 111.37 111.39 5,106 +0.14(+0.12%)
Jan 21, 2014 111.26 111.35 111.23 111.25 9,135 -0.03(-0.03%)
Jan 17, 2014 111.17 111.28 111.28 111.28 18,700 +0.17(+0.16%)
Jan 16, 2014 110.94 111.20 110.94 111.11 8,969 +0.24(+0.21%)
Jan 15, 2014 110.80 110.92 110.76 110.87 8,313 +0.10(+0.09%)
Jan 14, 2014 110.70 110.80 110.70 110.77 7,756 +0.17(+0.15%)
Jan 13, 2014 110.41 110.79 110.41 110.60 11,690 -0.10(-0.09%)
Jan 10, 2014 110.21 110.75 110.21 110.70 19,704 +0.42(+0.38%)
Jan 09, 2014 109.91 110.28 109.91 110.28 12,883 +0.46(+0.41%)
Jan 08, 2014 109.75 109.82 109.74 109.82 5,187 +0.09(+0.08%)
Jan 07, 2014 109.67 109.84 109.63 109.74 17,173 +0.09(+0.08%)
Jan 06, 2014 109.39 109.65 109.39 109.65 8,456 +0.30(+0.27%)
Jan 03, 2014 109.42 109.67 109.25 109.35 12,170 -0.15(-0.14%)
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.