California Muni Bond Ishares ETF (NY: CMF )

57.63 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 99.77 100.00 99.66 99.83 31,961 -0.25(-0.25%)
Apr 29, 2015 100.01 100.14 99.93 100.07 14,591 -0.11(-0.11%)
Apr 28, 2015 100.18 100.24 100.06 100.18 21,921 -0.15(-0.15%)
Apr 27, 2015 100.26 100.41 100.10 100.34 37,946 +0.09(+0.09%)
Apr 24, 2015 100.32 100.35 100.18 100.25 33,698 -0.06(-0.06%)
Apr 23, 2015 100.26 100.35 100.18 100.30 9,973 +0.13(+0.13%)
Apr 22, 2015 100.30 100.34 100.16 100.18 18,265 -0.23(-0.23%)
Apr 21, 2015 100.47 100.47 100.28 100.41 21,791 +0.03(+0.03%)
Apr 20, 2015 100.48 100.48 100.27 100.38 20,681 -0.06(-0.06%)
Apr 17, 2015 100.38 100.53 100.33 100.44 22,683 +0.08(+0.08%)
Apr 16, 2015 100.54 100.54 100.30 100.36 7,108 -0.14(-0.14%)
Apr 15, 2015 100.58 100.61 100.45 100.49 21,984 -0.04(-0.04%)
Apr 14, 2015 100.64 100.65 100.48 100.53 13,363 -0.01(-0.01%)
Apr 13, 2015 100.51 100.55 100.41 100.54 8,519 +0.02(+0.02%)
Apr 10, 2015 100.59 100.59 100.40 100.52 24,134 +0.06(+0.06%)
Apr 09, 2015 100.63 100.63 100.30 100.46 12,762 -0.13(-0.13%)
Apr 08, 2015 100.74 100.74 100.42 100.59 14,697 +0.05(+0.05%)
Apr 07, 2015 100.55 100.67 100.48 100.54 13,544 -0.01(-0.01%)
Apr 06, 2015 100.81 100.81 100.48 100.55 20,539 +0.07(+0.07%)
Apr 02, 2015 100.64 100.48 100.48 100.48 13,358 -0.32(-0.31%)
Apr 01, 2015 100.67 100.80 100.66 100.80 19,624 +0.11(+0.11%)
Mar 31, 2015 100.60 100.70 100.49 100.69 14,794 +0.11(+0.11%)
Mar 30, 2015 100.40 100.58 100.40 100.58 13,774 -0.06(-0.06%)
Mar 27, 2015 100.51 100.65 100.45 100.64 18,937 +0.19(+0.19%)
Mar 26, 2015 100.60 100.60 100.32 100.44 22,919 +0.07(+0.07%)
Mar 25, 2015 100.51 100.60 100.37 100.37 19,649 -0.38(-0.37%)
Mar 24, 2015 100.53 100.75 100.37 100.75 22,537 +0.21(+0.21%)
Mar 23, 2015 100.54 100.55 100.33 100.53 21,922 +0.07(+0.07%)
Mar 20, 2015 100.53 100.57 100.39 100.47 13,401 +0.28(+0.28%)
Mar 19, 2015 100.07 100.51 100.07 100.19 18,576 -0.25(-0.25%)
Mar 18, 2015 99.95 100.44 99.81 100.44 11,295 +0.49(+0.49%)
Mar 17, 2015 99.68 100.10 99.67 99.95 13,256 +0.24(+0.24%)
Mar 16, 2015 99.46 99.73 99.46 99.71 16,465 +0.10(+0.10%)
Mar 13, 2015 99.56 99.79 99.48 99.61 18,606 +0.03(+0.03%)
Mar 12, 2015 99.67 99.94 99.54 99.58 15,610 -0.10(-0.10%)
Mar 11, 2015 99.62 99.69 99.31 99.68 27,833 +0.08(+0.08%)
Mar 10, 2015 99.38 99.69 99.38 99.61 40,721 +0.07(+0.07%)
Mar 09, 2015 99.35 99.58 99.32 99.54 28,425 +0.25(+0.26%)
Mar 06, 2015 99.64 99.79 99.06 99.28 61,141 -0.53(-0.53%)
Mar 05, 2015 100.02 100.03 99.64 99.81 23,353 +0.19(+0.19%)
Mar 04, 2015 100.09 99.95 99.62 99.62 19,995 -0.32(-0.32%)
Mar 03, 2015 99.96 100.08 99.72 99.95 21,382 +0.13(+0.13%)
Mar 02, 2015 100.23 100.23 99.73 99.82 33,694 -0.56(-0.55%)
Feb 27, 2015 100.36 100.38 100.11 100.38 21,122 +0.28(+0.28%)
Feb 26, 2015 100.22 100.29 100.22 100.09 48,278 -0.22(-0.22%)
Feb 25, 2015 100.18 100.32 100.03 100.32 20,803 +0.07(+0.07%)
Feb 24, 2015 100.01 100.25 99.70 100.25 42,779 +0.20(+0.20%)
Feb 23, 2015 100.09 100.24 99.86 100.04 57,342 +0.03(+0.03%)
Feb 20, 2015 100.09 100.15 99.95 100.02 9,158 +0.11(+0.11%)
Feb 19, 2015 100.00 100.00 99.65 99.91 14,380 -0.06(-0.06%)
Feb 18, 2015 99.72 100.02 99.70 99.97 10,971 +0.19(+0.19%)
Feb 17, 2015 99.89 99.98 99.61 99.78 14,552 -0.16(-0.16%)
Feb 13, 2015 100.09 99.95 99.95 99.95 28,838 -0.10(-0.10%)
Feb 12, 2015 100.19 100.22 99.92 100.04 21,820 +0.13(+0.13%)
Feb 11, 2015 99.92 100.25 99.85 99.92 19,510 -0.32(-0.32%)
Feb 10, 2015 100.28 100.44 99.93 100.24 31,767 -0.04(-0.04%)
Feb 09, 2015 100.50 100.61 100.28 100.28 20,556 -0.20(-0.19%)
Feb 06, 2015 101.09 101.09 100.46 100.48 11,298 -0.55(-0.55%)
Feb 05, 2015 101.05 101.05 100.80 101.03 15,626 +0.11(+0.11%)
Feb 04, 2015 100.89 101.08 100.74 100.92 33,170 -0.13(-0.13%)
Feb 03, 2015 101.24 101.30 101.05 101.05 24,364 -0.44(-0.43%)
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.