California Muni Bond Ishares ETF (NY: CMF )

62.91 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 105.00 105.30 104.85 104.86 5,765 +0.17(+0.16%)
May 23, 2011 105.30 105.30 104.69 104.69 152,422 -0.61(-0.58%)
May 20, 2011 105.25 105.35 105.20 105.30 2,465 +0.14(+0.13%)
May 19, 2011 105.21 105.29 105.10 105.16 7,371 -0.14(-0.13%)
May 18, 2011 105.23 105.35 105.23 105.30 4,752 +0.19(+0.18%)
May 17, 2011 105.18 105.34 105.11 105.11 12,753 -0.03(-0.03%)
May 16, 2011 104.36 105.54 104.36 105.14 17,964 +0.33(+0.31%)
May 13, 2011 104.78 104.83 104.43 104.81 3,793 +0.04(+0.04%)
May 12, 2011 104.52 104.77 104.45 104.77 3,792 +0.33(+0.31%)
May 11, 2011 104.32 104.92 104.28 104.44 6,723 -0.08(-0.08%)
May 10, 2011 104.09 104.75 104.09 104.52 8,964 +0.31(+0.30%)
May 09, 2011 104.77 104.77 104.20 104.21 6,771 -0.09(-0.09%)
May 06, 2011 104.64 104.65 104.05 104.30 6,802 +0.00(+0.00%)
May 05, 2011 104.10 104.81 103.75 104.30 8,616 +0.48(+0.46%)
May 04, 2011 103.60 103.98 103.41 103.82 33,216 +0.08(+0.08%)
May 03, 2011 103.88 103.88 103.14 103.74 8,387 +0.11(+0.11%)
May 02, 2011 103.75 103.75 103.63 103.63 3,778 -0.42(-0.40%)
Apr 29, 2011 103.25 104.14 102.97 104.05 6,853 +0.87(+0.84%)
Apr 28, 2011 103.00 103.23 102.73 103.18 8,178 +0.10(+0.10%)
Apr 27, 2011 103.25 103.25 103.06 103.08 6,325 +0.08(+0.08%)
Apr 26, 2011 102.44 103.00 102.44 103.00 3,381 +0.22(+0.22%)
Apr 25, 2011 102.50 102.78 102.11 102.78 4,235 +0.50(+0.48%)
Apr 21, 2011 102.15 102.30 102.15 102.28 8,223 +0.12(+0.12%)
Apr 20, 2011 102.01 102.95 101.80 102.16 5,225 +0.31(+0.30%)
Apr 19, 2011 102.02 102.44 101.85 101.85 4,899 +0.00(+0.00%)
Apr 18, 2011 102.02 102.20 101.75 101.85 9,534 -0.14(-0.14%)
Apr 15, 2011 101.40 101.99 101.40 101.99 3,752 +0.64(+0.63%)
Apr 14, 2011 101.03 101.40 101.03 101.35 1,542 -0.05(-0.05%)
Apr 13, 2011 100.61 101.44 100.61 101.40 634 -0.10(-0.10%)
Apr 12, 2011 101.46 101.54 100.57 101.50 7,491 +1.10(+1.10%)
Apr 11, 2011 101.00 101.00 100.01 100.40 13,065 -1.10(-1.08%)
Apr 08, 2011 101.89 101.89 100.80 101.50 3,347 -0.20(-0.20%)
Apr 07, 2011 101.77 101.77 100.70 101.70 3,577 +0.24(+0.24%)
Apr 06, 2011 101.20 101.48 101.20 101.46 8,791 -0.08(-0.08%)
Apr 05, 2011 101.15 101.54 100.58 101.54 6,063 +0.99(+0.98%)
Apr 04, 2011 100.00 101.25 100.00 100.55 3,730 -0.05(-0.05%)
Apr 01, 2011 101.30 101.68 100.17 100.60 9,243 -0.47(-0.47%)
Mar 31, 2011 102.00 102.00 101.05 101.07 3,452 -0.18(-0.18%)
Mar 30, 2011 100.83 101.83 100.83 101.25 6,651 -0.52(-0.51%)
Mar 29, 2011 102.30 102.43 101.50 101.77 4,018 -0.17(-0.17%)
Mar 28, 2011 101.15 102.87 101.15 101.94 4,519 +0.14(+0.14%)
Mar 25, 2011 102.45 102.45 101.65 101.80 8,419 -0.35(-0.34%)
Mar 24, 2011 101.60 102.24 101.60 102.15 4,696 +0.76(+0.75%)
Mar 23, 2011 101.50 102.26 101.39 101.39 1,511 +0.08(+0.08%)
Mar 22, 2011 101.17 101.94 101.00 101.31 65,698 +0.01(+0.01%)
Mar 21, 2011 101.30 102.18 101.04 101.30 5,859 +0.12(+0.12%)
Mar 18, 2011 100.79 102.01 100.79 101.18 2,544 -0.04(-0.04%)
Mar 17, 2011 102.42 102.42 101.03 101.22 6,917 -0.90(-0.88%)
Mar 16, 2011 101.45 102.50 101.42 102.12 11,444 +1.12(+1.11%)
Mar 15, 2011 100.93 101.93 100.75 101.00 25,346 +0.25(+0.25%)
Mar 14, 2011 100.72 101.00 100.72 100.75 15,791 +0.08(+0.08%)
Mar 11, 2011 100.67 101.75 100.61 100.67 1,886 -0.33(-0.33%)
Mar 10, 2011 100.94 101.98 100.90 101.00 13,248 -0.65(-0.64%)
Mar 09, 2011 101.70 101.75 100.85 101.65 8,593 -0.10(-0.10%)
Mar 08, 2011 100.79 101.75 100.79 101.75 37,948 +0.55(+0.54%)
Mar 07, 2011 101.15 101.98 101.11 101.20 13,704 -0.25(-0.25%)
Mar 04, 2011 101.60 101.60 101.11 101.45 3,869 +0.35(+0.35%)
Mar 03, 2011 101.00 101.99 101.00 101.10 13,938 -0.10(-0.10%)
Mar 02, 2011 102.40 102.40 101.00 101.20 12,966 +0.80(+0.80%)
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.