California Muni Bond Ishares ETF (NY: CMF )

61.96 USD +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 105.49 105.98 105.25 105.65 4,011 -0.16(-0.15%)
Nov 27, 2009 105.52 105.81 105.52 105.81 439 +0.13(+0.12%)
Nov 25, 2009 105.57 105.68 105.08 105.68 6,646 +0.50(+0.48%)
Nov 24, 2009 104.83 105.76 104.83 105.18 9,940 -0.01(-0.01%)
Nov 23, 2009 104.95 105.79 104.95 105.19 4,582 -0.35(-0.33%)
Nov 20, 2009 105.64 105.82 104.75 105.54 7,903 +0.04(+0.04%)
Nov 19, 2009 105.59 105.78 105.15 105.50 2,704 +0.50(+0.48%)
Nov 18, 2009 104.66 105.84 104.66 105.00 8,926 -0.30(-0.28%)
Nov 17, 2009 104.71 105.50 104.71 105.30 5,865 +0.64(+0.61%)
Nov 16, 2009 104.82 105.40 104.66 104.66 4,265 -0.19(-0.18%)
Nov 13, 2009 104.92 105.30 104.85 104.85 6,617 -0.07(-0.07%)
Nov 12, 2009 105.42 105.70 104.92 104.92 2,661 -1.03(-0.97%)
Nov 11, 2009 105.96 105.96 105.25 105.95 5,569 +0.37(+0.35%)
Nov 10, 2009 105.56 105.58 104.94 105.58 2,661 +0.07(+0.07%)
Nov 09, 2009 105.50 106.07 105.50 105.51 9,815 -0.26(-0.25%)
Nov 06, 2009 105.80 105.80 105.58 105.77 5,064 +0.27(+0.25%)
Nov 05, 2009 105.67 105.93 104.90 105.50 7,314 -0.25(-0.23%)
Nov 04, 2009 105.79 106.12 105.70 105.75 5,169 +0.29(+0.28%)
Nov 03, 2009 105.66 105.79 105.41 105.46 6,077 +0.80(+0.76%)
Nov 02, 2009 105.77 105.95 104.66 104.66 14,066 -1.38(-1.30%)
Oct 30, 2009 106.09 106.10 105.82 106.04 2,467 -0.29(-0.27%)
Oct 29, 2009 106.62 106.64 105.91 106.33 4,274 -0.26(-0.25%)
Oct 28, 2009 106.73 106.85 105.76 106.60 8,349 +0.48(+0.46%)
Oct 27, 2009 106.78 106.79 105.75 106.11 3,996 -0.64(-0.60%)
Oct 26, 2009 106.49 106.87 105.68 106.75 3,812 -0.11(-0.10%)
Oct 23, 2009 106.97 106.97 106.00 106.86 3,324 +0.06(+0.06%)
Oct 22, 2009 107.10 107.10 106.07 106.80 7,611 +0.11(+0.10%)
Oct 21, 2009 105.99 106.85 105.72 106.69 9,570 +0.69(+0.65%)
Oct 20, 2009 106.00 106.00 105.78 106.00 3,609 +0.23(+0.22%)
Oct 19, 2009 106.00 106.59 105.77 105.77 6,385 +0.11(+0.10%)
Oct 16, 2009 106.86 107.28 105.66 105.66 9,507 -1.29(-1.21%)
Oct 15, 2009 106.88 107.20 105.92 106.95 11,727 -0.03(-0.02%)
Oct 14, 2009 107.53 107.53 106.29 106.97 4,405 -0.99(-0.92%)
Oct 13, 2009 108.31 108.31 107.33 107.96 6,109 -0.44(-0.40%)
Oct 12, 2009 107.36 108.50 106.71 108.40 11,267 +0.05(+0.05%)
Oct 09, 2009 108.63 108.63 107.39 108.35 5,880 +0.15(+0.14%)
Oct 08, 2009 108.87 110.05 108.20 108.20 6,797 -1.26(-1.16%)
Oct 07, 2009 110.49 110.49 108.33 109.46 5,114 +0.28(+0.26%)
Oct 06, 2009 109.88 110.31 109.03 109.18 5,776 +0.42(+0.38%)
Oct 05, 2009 108.40 108.80 108.34 108.76 3,243 -0.24(-0.22%)
Oct 02, 2009 109.83 109.89 108.40 109.00 2,130 +0.62(+0.57%)
Oct 01, 2009 109.17 110.28 108.22 108.38 11,825 +0.18(+0.17%)
Sep 30, 2009 109.94 109.95 108.15 108.19 4,217 +0.01(+0.01%)
Sep 29, 2009 109.24 109.86 108.17 108.18 5,877 -0.41(-0.38%)
Sep 28, 2009 109.25 110.00 107.70 108.59 15,198 -1.01(-0.92%)
Sep 25, 2009 109.05 110.00 109.05 109.60 10,747 -0.31(-0.28%)
Sep 24, 2009 108.94 109.98 108.93 109.91 5,944 +0.37(+0.34%)
Sep 23, 2009 109.50 109.66 109.19 109.54 3,524 +0.04(+0.04%)
Sep 22, 2009 109.45 109.50 109.45 109.50 2,695 +0.01(+0.01%)
Sep 21, 2009 109.50 109.50 108.81 109.49 5,773 +0.24(+0.22%)
Sep 18, 2009 109.10 109.49 108.20 109.25 4,124 +0.36(+0.33%)
Sep 17, 2009 108.82 109.09 108.50 108.89 9,878 +0.89(+0.82%)
Sep 16, 2009 108.75 109.09 108.00 108.00 5,200 -0.50(-0.46%)
Sep 15, 2009 108.72 108.89 108.50 108.50 2,790 -0.36(-0.33%)
Sep 14, 2009 109.50 109.50 107.60 108.86 1,684 -0.27(-0.25%)
Sep 11, 2009 108.23 109.25 107.25 109.12 2,274 +0.64(+0.59%)
Sep 10, 2009 108.10 108.50 107.96 108.49 6,442 +0.41(+0.38%)
Sep 09, 2009 108.99 109.00 106.78 108.08 1,531 -0.92(-0.84%)
Sep 08, 2009 107.35 109.23 106.50 109.00 5,290 +1.71(+1.59%)
Sep 04, 2009 106.33 107.35 106.19 107.29 8,417 +0.69(+0.65%)
Sep 03, 2009 106.31 107.42 106.21 106.60 7,919 -0.83(-0.77%)
Sep 02, 2009 107.24 109.47 106.04 107.43 2,679 +0.21(+0.20%)
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.