California Muni Bond Ishares ETF (NY: CMF )

57.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 88.72 88.84 88.31 88.57 9,957 -0.15(-0.17%)
Sep 26, 2013 88.65 88.85 88.43 88.72 36,699 +0.22(+0.25%)
Sep 25, 2013 88.50 88.69 88.39 88.50 19,531 +0.00(+0.00%)
Sep 24, 2013 88.21 88.53 88.07 88.50 32,265 +0.43(+0.49%)
Sep 23, 2013 87.91 88.51 87.89 88.07 16,434 +0.04(+0.05%)
Sep 20, 2013 87.79 88.21 87.79 88.03 12,521 +0.32(+0.36%)
Sep 19, 2013 88.40 88.40 87.69 87.71 49,224 -0.58(-0.66%)
Sep 18, 2013 87.20 88.49 87.20 88.29 50,712 +1.17(+1.35%)
Sep 17, 2013 87.04 87.62 87.03 87.12 42,228 +0.09(+0.10%)
Sep 16, 2013 87.11 87.46 86.86 87.03 14,942 -0.08(-0.09%)
Sep 13, 2013 86.49 87.12 86.49 87.11 16,623 +0.74(+0.86%)
Sep 12, 2013 86.29 86.65 86.27 86.37 19,365 +0.25(+0.29%)
Sep 11, 2013 86.05 86.37 86.04 86.11 19,112 +0.11(+0.12%)
Sep 10, 2013 86.13 86.27 85.93 86.01 32,591 -0.16(-0.19%)
Sep 09, 2013 86.08 86.34 86.07 86.17 38,376 +0.23(+0.27%)
Sep 06, 2013 85.91 86.20 85.78 85.94 42,338 +0.03(+0.04%)
Sep 05, 2013 85.89 86.05 85.73 85.91 9,721 +0.16(+0.19%)
Sep 04, 2013 85.69 86.11 85.67 85.75 41,126 +0.11(+0.13%)
Sep 03, 2013 86.17 86.27 85.47 85.63 29,240 -0.83(-0.96%)
Aug 30, 2013 86.14 86.46 85.94 86.46 9,821 +0.13(+0.15%)
Aug 29, 2013 85.82 86.49 85.82 86.33 32,886 +0.46(+0.54%)
Aug 28, 2013 86.14 86.25 85.87 85.87 42,839 -0.33(-0.38%)
Aug 27, 2013 86.26 86.37 86.14 86.19 28,649 +0.01(+0.01%)
Aug 26, 2013 86.35 86.35 86.19 86.19 11,084 -0.11(-0.13%)
Aug 23, 2013 86.21 86.33 86.14 86.30 3,968 +0.28(+0.33%)
Aug 22, 2013 86.14 86.14 85.99 86.01 22,544 +0.06(+0.07%)
Aug 21, 2013 86.23 86.43 85.89 85.96 27,161 -0.59(-0.68%)
Aug 20, 2013 86.70 86.76 86.31 86.54 20,853 -0.02(-0.03%)
Aug 19, 2013 86.71 86.87 86.57 86.57 26,183 -0.12(-0.14%)
Aug 16, 2013 86.87 87.01 86.65 86.69 18,331 -0.26(-0.29%)
Aug 15, 2013 87.16 87.16 86.81 86.94 19,641 -0.40(-0.46%)
Aug 14, 2013 87.18 87.46 87.17 87.35 9,192 -0.07(-0.09%)
Aug 13, 2013 87.43 87.43 87.02 87.42 23,718 +0.18(+0.20%)
Aug 12, 2013 87.14 87.50 87.14 87.24 4,350 -0.06(-0.07%)
Aug 09, 2013 87.06 87.36 87.06 87.30 9,805 +0.09(+0.10%)
Aug 08, 2013 87.19 87.45 87.19 87.22 14,897 +0.07(+0.08%)
Aug 07, 2013 87.26 87.43 87.14 87.14 13,787 -0.21(-0.24%)
Aug 06, 2013 87.36 87.45 87.26 87.36 11,434 -0.15(-0.18%)
Aug 05, 2013 87.40 87.51 87.31 87.51 17,632 +0.14(+0.16%)
Aug 02, 2013 87.71 87.71 87.33 87.37 5,366 -0.04(-0.05%)
Aug 01, 2013 87.55 87.55 87.27 87.42 35,741 -0.04(-0.05%)
Jul 31, 2013 87.41 87.77 87.17 87.46 9,938 -0.01(-0.01%)
Jul 30, 2013 87.45 87.47 87.31 87.47 7,621 +0.15(+0.18%)
Jul 29, 2013 87.22 87.37 87.22 87.31 8,288 -0.20(-0.23%)
Jul 26, 2013 87.07 87.51 87.07 87.51 26,135 +0.55(+0.63%)
Jul 25, 2013 86.85 86.96 86.73 86.96 33,622 +0.22(+0.25%)
Jul 24, 2013 86.91 87.01 86.75 86.75 19,172 -0.49(-0.57%)
Jul 23, 2013 87.38 87.43 87.16 87.24 24,923 +0.28(+0.32%)
Jul 22, 2013 87.58 87.58 86.90 86.96 23,175 -0.66(-0.75%)
Jul 19, 2013 88.08 88.08 87.55 87.62 26,913 -0.30(-0.34%)
Jul 18, 2013 88.08 88.08 87.92 87.92 4,095 -0.18(-0.20%)
Jul 17, 2013 87.90 88.31 87.90 88.10 11,951 +0.07(+0.08%)
Jul 16, 2013 87.94 88.31 87.82 88.03 12,074 +0.02(+0.02%)
Jul 15, 2013 87.77 88.42 87.77 88.01 12,301 +0.27(+0.30%)
Jul 12, 2013 88.08 88.41 87.74 87.74 7,266 +0.07(+0.08%)
Jul 11, 2013 87.59 88.55 87.59 87.67 22,613 -0.40(-0.45%)
Jul 10, 2013 87.57 88.20 87.49 88.07 54,009 +0.50(+0.57%)
Jul 09, 2013 87.53 88.04 86.98 87.56 23,754 -0.56(-0.63%)
Jul 08, 2013 87.21 88.18 87.21 88.12 53,956 +0.92(+1.05%)
Jul 05, 2013 87.53 87.56 87.06 87.21 20,351 -0.78(-0.89%)
Jul 03, 2013 88.43 88.83 87.99 87.99 7,393 -0.84(-0.95%)
Jul 02, 2013 87.73 89.02 87.45 88.83 63,902 +1.45(+1.66%)
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.