California Muni Bond Ishares ETF (NY: CMF )

56.69 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 73.82 74.00 73.82 73.97 6,200 +0.15(+0.20%)
Jun 27, 2008 73.58 73.82 73.40 73.82 14,559 +0.24(+0.33%)
Jun 26, 2008 73.47 73.62 73.47 73.58 5,903 +0.30(+0.40%)
Jun 25, 2008 73.33 73.34 73.28 73.28 416 -0.06(-0.08%)
Jun 24, 2008 73.37 73.37 73.19 73.34 2,323 +0.46(+0.64%)
Jun 23, 2008 73.08 73.45 72.87 72.88 18,795 -0.35(-0.48%)
Jun 20, 2008 73.79 73.82 73.23 73.23 14,395 -0.96(-1.30%)
Jun 19, 2008 74.38 74.38 73.98 74.20 11,673 -0.50(-0.66%)
Jun 18, 2008 74.47 74.69 74.37 74.69 2,751 +0.11(+0.14%)
Jun 17, 2008 73.89 74.58 73.89 74.58 2,126 +0.06(+0.08%)
Jun 16, 2008 74.57 74.57 74.38 74.53 5,643 +0.14(+0.18%)
Jun 13, 2008 74.64 74.64 74.39 74.39 7,422 -0.43(-0.58%)
Jun 12, 2008 74.92 74.92 74.64 74.82 2,413 -0.16(-0.21%)
Jun 11, 2008 74.94 75.04 74.94 74.98 4,099 +0.10(+0.13%)
Jun 10, 2008 74.89 75.11 74.84 74.88 2,971 -0.12(-0.15%)
Jun 09, 2008 74.94 75.23 74.94 74.99 3,393 -0.27(-0.36%)
Jun 06, 2008 75.26 75.32 74.95 75.27 13,122 +0.22(+0.30%)
Jun 05, 2008 75.14 75.22 75.04 75.04 15,952 -0.06(-0.08%)
Jun 04, 2008 75.33 75.33 75.10 75.10 4,969 -0.26(-0.34%)
Jun 03, 2008 75.34 75.43 75.30 75.36 13,186 -0.08(-0.10%)
Jun 02, 2008 75.36 75.49 75.36 75.44 12,405 +0.53(+0.70%)
May 30, 2008 75.28 75.28 74.92 74.92 3,381 -0.46(-0.61%)
May 29, 2008 75.41 75.41 75.30 75.38 6,756 -0.48(-0.63%)
May 28, 2008 75.85 75.85 75.85 75.85 453 +0.17(+0.22%)
May 27, 2008 75.79 75.79 75.49 75.69 3,107 -0.33(-0.44%)
May 26, 2008 75.89 76.05 75.48 76.02 0 +0.00(+0.00%)
May 23, 2008 75.89 76.05 75.48 76.02 39,111 +0.35(+0.46%)
May 22, 2008 75.74 75.74 75.46 75.67 6,990 -0.37(-0.49%)
May 21, 2008 76.03 76.05 75.90 76.05 2,223 +0.28(+0.37%)
May 20, 2008 76.03 76.03 75.76 75.76 9,430 +0.04(+0.05%)
May 19, 2008 75.45 75.84 75.45 75.73 10,943 +0.08(+0.10%)
May 16, 2008 75.69 75.99 75.47 75.65 11,098 -0.06(-0.08%)
May 15, 2008 75.67 75.71 75.52 75.71 13,726 +0.22(+0.29%)
May 14, 2008 75.45 75.65 75.25 75.49 2,501 +0.10(+0.13%)
May 13, 2008 75.38 75.92 74.94 75.40 26,522 -0.06(-0.09%)
May 12, 2008 75.58 75.58 75.46 75.46 2,084 +0.19(+0.26%)
May 09, 2008 75.45 75.56 75.20 75.27 1,389 -0.10(-0.14%)
May 08, 2008 75.42 75.48 75.20 75.37 5,813 +0.32(+0.42%)
May 07, 2008 75.38 75.38 75.05 75.05 6,159 -0.17(-0.23%)
May 06, 2008 75.38 75.40 74.99 75.22 6,477 +0.22(+0.30%)
May 05, 2008 75.44 75.59 74.76 75.00 18,469 -0.49(-0.65%)
May 02, 2008 75.65 75.65 75.28 75.49 2,501 +0.10(+0.13%)
May 01, 2008 75.84 75.84 75.40 75.40 20,735 -0.54(-0.71%)
Apr 30, 2008 76.03 76.10 75.42 75.94 23,584 +0.20(+0.27%)
Apr 29, 2008 75.90 75.90 75.51 75.74 8,774 +0.18(+0.24%)
Apr 28, 2008 75.56 75.79 75.31 75.56 8,206 +0.44(+0.58%)
Apr 25, 2008 75.19 75.24 75.12 75.12 6,392 -0.08(-0.11%)
Apr 24, 2008 76.05 76.05 75.02 75.20 11,920 -0.44(-0.59%)
Apr 23, 2008 75.27 75.64 75.14 75.64 8,616 +0.17(+0.22%)
Apr 22, 2008 75.04 75.48 75.04 75.48 12,507 +0.16(+0.21%)
Apr 21, 2008 75.11 75.33 74.68 75.32 6,392 -0.18(-0.24%)
Apr 18, 2008 76.15 76.15 74.56 75.50 60,700 -0.15(-0.20%)
Apr 17, 2008 76.10 76.10 75.55 75.65 2,223 +0.17(+0.22%)
Apr 16, 2008 75.56 75.56 75.48 75.48 1,250 -0.35(-0.46%)
Apr 15, 2008 75.89 75.89 75.84 75.84 694 +0.06(+0.09%)
Apr 14, 2008 76.28 76.28 75.64 75.77 5,836 +0.17(+0.23%)
Apr 11, 2008 75.54 75.61 75.54 75.60 4,169 +0.27(+0.35%)
Apr 10, 2008 76.30 76.30 75.24 75.33 1,945 -0.04(-0.06%)
Apr 09, 2008 74.72 75.42 74.72 75.38 3,057 +0.70(+0.93%)
Apr 08, 2008 74.87 74.87 74.55 74.68 6,392 +0.09(+0.12%)
Apr 07, 2008 74.55 74.60 74.35 74.59 23,902 +0.10(+0.14%)
Apr 04, 2008 74.32 75.63 74.02 74.49 39,189 +0.70(+0.95%)
Apr 03, 2008 73.81 73.86 73.76 73.79 3,613 +0.07(+0.10%)
Apr 02, 2008 73.61 73.72 73.58 73.72 12,875 -0.22(-0.29%)
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.