California Muni Bond Ishares ETF (NY: CMF )

56.71 -0.03 (-0.05%)
Streaming Delayed Price Updated: 1:09 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 76.70 76.72 76.62 76.72 7,767 +0.06(+0.08%)
Feb 25, 2010 76.65 76.68 76.50 76.66 9,421 +0.09(+0.12%)
Feb 24, 2010 76.45 76.57 76.45 76.57 4,814 +0.22(+0.29%)
Feb 23, 2010 76.48 76.48 76.31 76.35 3,990 -0.03(-0.04%)
Feb 22, 2010 76.39 76.39 76.22 76.38 9,943 -0.06(-0.09%)
Feb 19, 2010 76.47 76.59 76.30 76.44 16,971 -0.01(-0.02%)
Feb 18, 2010 76.38 76.55 76.35 76.46 6,000 -0.05(-0.07%)
Feb 17, 2010 76.38 76.54 76.38 76.51 8,314 -0.01(-0.02%)
Feb 16, 2010 76.39 76.58 76.37 76.52 15,596 +0.12(+0.16%)
Feb 12, 2010 76.38 76.40 76.40 76.40 2,354 -0.04(-0.05%)
Feb 11, 2010 76.46 76.55 76.44 76.44 8,151 +0.00(+0.00%)
Feb 10, 2010 76.62 76.62 76.41 76.44 4,173 -0.16(-0.21%)
Feb 09, 2010 76.38 76.64 76.38 76.60 23,605 -0.05(-0.07%)
Feb 08, 2010 76.68 76.68 76.53 76.65 3,189 -0.03(-0.04%)
Feb 05, 2010 76.61 76.68 76.43 76.68 10,019 +0.09(+0.12%)
Feb 04, 2010 76.26 76.59 76.08 76.59 8,690 +0.18(+0.24%)
Feb 03, 2010 76.40 76.49 76.22 76.40 15,059 +0.20(+0.27%)
Feb 02, 2010 75.91 76.33 75.91 76.20 3,986 +0.08(+0.10%)
Feb 01, 2010 76.16 76.23 76.10 76.13 8,546 +0.05(+0.06%)
Jan 29, 2010 76.16 76.20 76.08 76.08 10,767 -0.09(-0.11%)
Jan 28, 2010 76.18 76.20 76.14 76.17 6,234 +0.04(+0.05%)
Jan 27, 2010 76.33 76.33 76.12 76.13 2,866 -0.16(-0.22%)
Jan 26, 2010 76.40 76.40 76.18 76.30 8,958 -0.12(-0.16%)
Jan 25, 2010 76.47 76.47 76.30 76.42 7,590 +0.12(+0.16%)
Jan 22, 2010 76.34 76.51 76.20 76.30 7,666 -0.24(-0.31%)
Jan 21, 2010 76.53 76.55 76.05 76.53 12,611 +0.08(+0.10%)
Jan 20, 2010 76.48 76.48 76.31 76.45 5,982 +0.10(+0.14%)
Jan 19, 2010 76.33 76.45 76.30 76.35 5,845 -0.08(-0.10%)
Jan 15, 2010 76.39 76.43 76.43 76.43 7,087 +0.08(+0.10%)
Jan 14, 2010 76.38 76.39 76.15 76.35 9,522 +0.22(+0.29%)
Jan 13, 2010 76.12 76.28 76.09 76.12 8,643 -0.06(-0.08%)
Jan 12, 2010 76.19 76.19 76.09 76.18 5,275 -0.01(-0.02%)
Jan 11, 2010 75.99 76.22 75.99 76.20 9,021 +0.21(+0.27%)
Jan 08, 2010 75.94 76.20 75.94 75.99 11,334 -0.14(-0.19%)
Jan 07, 2010 76.13 76.19 76.01 76.13 17,626 +0.11(+0.14%)
Jan 06, 2010 76.10 76.10 75.84 76.02 8,491 +0.20(+0.27%)
Jan 05, 2010 75.84 76.13 75.79 75.82 8,876 -0.06(-0.08%)
Jan 04, 2010 75.89 75.96 75.88 75.88 4,137 -0.07(-0.09%)
Dec 31, 2009 75.85 75.95 75.95 75.95 2,640 -0.03(-0.04%)
Dec 30, 2009 75.99 75.99 75.84 75.98 10,709 +0.03(+0.03%)
Dec 29, 2009 75.86 76.00 75.69 75.96 23,429 -0.13(-0.17%)
Dec 28, 2009 76.13 76.20 75.79 76.08 22,806 +0.19(+0.26%)
Dec 24, 2009 75.88 75.94 75.85 75.89 4,857 +0.02(+0.03%)
Dec 23, 2009 75.86 75.87 75.84 75.87 3,616 +0.00(+0.00%)
Dec 22, 2009 75.77 76.02 75.75 75.87 16,490 +0.03(+0.04%)
Dec 21, 2009 75.80 76.01 75.80 75.84 11,790 -0.17(-0.22%)
Dec 18, 2009 75.83 76.04 75.83 76.00 23,542 -0.02(-0.03%)
Dec 17, 2009 76.04 76.08 75.94 76.02 14,208 +0.04(+0.06%)
Dec 16, 2009 75.98 76.10 75.79 75.98 7,994 +0.04(+0.06%)
Dec 15, 2009 76.11 76.14 75.88 75.94 11,263 -0.23(-0.30%)
Dec 14, 2009 75.88 76.20 75.88 76.17 19,899 +0.24(+0.31%)
Dec 11, 2009 75.99 76.16 75.85 75.93 5,047 -0.07(-0.09%)
Dec 10, 2009 76.11 76.12 75.85 76.00 6,186 -0.12(-0.15%)
Dec 09, 2009 75.89 76.16 75.84 76.12 4,244 +0.38(+0.50%)
Dec 08, 2009 75.64 75.98 75.61 75.74 11,213 +0.12(+0.16%)
Dec 07, 2009 75.58 76.03 75.48 75.61 16,843 +0.02(+0.03%)
Dec 04, 2009 75.70 75.87 75.46 75.59 19,963 +0.04(+0.06%)
Dec 03, 2009 76.29 76.32 75.43 75.55 26,372 -0.36(-0.48%)
Dec 02, 2009 75.92 76.14 75.58 75.91 34,875 +0.01(+0.01%)
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.