California Muni Bond Ishares ETF (NY: CMF )

61.83 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 107.95 107.95 107.71 107.95 3,938 +0.29(+0.27%)
May 27, 2010 108.09 108.09 107.22 107.66 10,929 -0.41(-0.38%)
May 26, 2010 107.96 108.14 107.90 108.07 4,920 -0.06(-0.06%)
May 25, 2010 107.80 108.13 107.80 108.13 2,572 +0.18(+0.17%)
May 24, 2010 107.94 107.96 107.74 107.95 10,610 +0.07(+0.06%)
May 21, 2010 107.71 107.92 107.71 107.88 6,479 +0.08(+0.07%)
May 20, 2010 107.80 107.80 107.68 107.80 2,681 +0.05(+0.05%)
May 19, 2010 107.48 107.75 107.48 107.75 780 +0.29(+0.27%)
May 18, 2010 107.41 107.70 107.41 107.46 4,345 -0.11(-0.10%)
May 17, 2010 107.50 107.57 107.36 107.57 3,860 +0.05(+0.04%)
May 14, 2010 107.52 107.62 106.20 107.52 22,498 +0.26(+0.24%)
May 13, 2010 107.49 107.49 107.26 107.26 3,764 -0.14(-0.13%)
May 12, 2010 107.49 107.53 107.30 107.40 2,129 -0.11(-0.10%)
May 11, 2010 107.52 107.52 107.33 107.51 2,762 +0.05(+0.05%)
May 10, 2010 107.56 107.59 107.31 107.46 14,648 +0.16(+0.15%)
May 07, 2010 107.50 107.50 107.25 107.30 4,832 -0.17(-0.15%)
May 06, 2010 107.57 107.65 107.47 107.47 9,832 -0.02(-0.02%)
May 05, 2010 107.55 107.55 107.48 107.49 15,336 -0.10(-0.09%)
May 04, 2010 107.53 107.60 107.40 107.59 7,949 +0.11(+0.10%)
May 03, 2010 107.66 107.66 107.40 107.48 11,242 -0.33(-0.30%)
Apr 30, 2010 107.76 107.82 107.68 107.81 2,042 -0.02(-0.02%)
Apr 29, 2010 107.85 107.85 107.67 107.83 5,085 -0.02(-0.02%)
Apr 28, 2010 107.71 107.85 107.59 107.85 20,457 +0.19(+0.18%)
Apr 27, 2010 107.47 107.78 107.47 107.66 5,944 +0.32(+0.30%)
Apr 26, 2010 107.28 107.55 107.25 107.34 11,575 +0.10(+0.09%)
Apr 23, 2010 107.23 107.26 107.05 107.24 6,439 +0.08(+0.08%)
Apr 22, 2010 107.11 107.16 106.99 107.15 6,267 +0.25(+0.24%)
Apr 21, 2010 106.78 107.05 106.75 106.90 11,311 +0.42(+0.39%)
Apr 20, 2010 106.67 106.68 106.39 106.48 8,036 -0.06(-0.05%)
Apr 19, 2010 106.27 106.54 106.27 106.54 3,631 +0.19(+0.18%)
Apr 16, 2010 106.33 106.39 106.31 106.35 5,024 +0.14(+0.13%)
Apr 15, 2010 106.04 106.25 106.03 106.21 1,901 +0.12(+0.11%)
Apr 14, 2010 105.90 106.12 105.89 106.10 8,289 +0.07(+0.06%)
Apr 13, 2010 105.90 106.03 105.88 106.03 750 +0.13(+0.12%)
Apr 12, 2010 105.61 105.92 105.61 105.90 4,972 +0.31(+0.30%)
Apr 09, 2010 105.79 105.82 105.59 105.59 10,818 -0.18(-0.17%)
Apr 08, 2010 105.51 105.78 105.51 105.76 5,229 +0.25(+0.23%)
Apr 07, 2010 105.65 105.70 105.51 105.52 3,799 -0.20(-0.19%)
Apr 06, 2010 104.48 105.74 104.48 105.72 9,006 -0.02(-0.02%)
Apr 05, 2010 105.80 105.80 105.19 105.74 20,035 -0.03(-0.03%)
Apr 01, 2010 106.07 105.77 105.77 105.77 17,400 -0.34(-0.32%)
Mar 31, 2010 106.00 106.14 106.00 106.11 1,553 +0.11(+0.10%)
Mar 30, 2010 106.24 106.24 106.00 106.00 5,252 -0.10(-0.10%)
Mar 29, 2010 105.94 106.11 105.94 106.10 2,581 +0.10(+0.10%)
Mar 26, 2010 105.88 106.24 105.88 106.00 5,486 -0.05(-0.05%)
Mar 25, 2010 106.22 106.38 106.05 106.05 4,163 -0.14(-0.13%)
Mar 24, 2010 106.67 106.68 106.19 106.19 26,831 -0.33(-0.31%)
Mar 23, 2010 106.53 106.68 106.52 106.52 4,815 -0.07(-0.06%)
Mar 22, 2010 106.54 106.77 106.54 106.58 9,667 -0.29(-0.27%)
Mar 19, 2010 107.02 107.02 106.84 106.87 3,489 +0.28(+0.26%)
Mar 18, 2010 106.36 108.33 106.36 106.59 21,080 +0.19(+0.18%)
Mar 17, 2010 106.59 106.61 106.40 106.40 6,555 -0.15(-0.14%)
Mar 16, 2010 106.44 106.64 106.41 106.55 8,027 -0.03(-0.03%)
Mar 15, 2010 106.54 106.58 106.54 106.58 3,405 +0.08(+0.08%)
Mar 12, 2010 106.27 106.53 106.23 106.50 5,857 +0.12(+0.12%)
Mar 11, 2010 106.23 110.39 106.22 106.37 24,652 -0.08(-0.08%)
Mar 10, 2010 106.38 106.46 106.24 106.45 17,184 -0.07(-0.07%)
Mar 09, 2010 106.39 106.52 106.24 106.52 9,917 +0.13(+0.12%)
Mar 08, 2010 106.37 106.39 106.20 106.39 10,749 +0.04(+0.04%)
Mar 05, 2010 106.09 106.35 106.09 106.35 3,801 +0.26(+0.25%)
Mar 04, 2010 106.10 106.29 106.09 106.09 19,751 -0.03(-0.03%)
Mar 03, 2010 105.90 106.13 105.90 106.12 14,292 +0.05(+0.04%)
Mar 02, 2010 106.01 106.10 105.88 106.07 2,988 +0.09(+0.09%)
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.