California Muni Bond Ishares ETF (NY: CMF )

57.25 -0.22 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 92.41 92.47 92.34 92.47 1,643 +0.20(+0.21%)
Oct 26, 2012 92.26 92.27 92.27 92.27 9,578 +0.01(+0.01%)
Oct 25, 2012 92.31 92.34 92.17 92.26 6,038 -0.05(-0.05%)
Oct 24, 2012 92.29 92.43 92.19 92.31 14,461 +0.01(+0.02%)
Oct 23, 2012 92.21 92.32 92.01 92.29 13,775 +0.19(+0.21%)
Oct 19, 2012 92.12 92.20 92.10 92.10 6,334 -0.14(-0.15%)
Oct 18, 2012 92.30 92.30 92.06 92.24 6,068 +0.12(+0.13%)
Oct 17, 2012 92.37 92.37 92.03 92.12 5,897 -0.13(-0.14%)
Oct 16, 2012 92.28 92.40 92.09 92.25 5,802 -0.11(-0.12%)
Oct 15, 2012 92.45 92.45 92.08 92.36 26,244 -0.11(-0.12%)
Oct 12, 2012 92.47 92.49 92.35 92.47 8,852 +0.03(+0.03%)
Oct 11, 2012 92.24 92.44 92.24 92.44 9,142 +0.10(+0.10%)
Oct 10, 2012 92.35 92.39 92.27 92.35 10,754 +0.10(+0.11%)
Oct 09, 2012 92.46 92.46 92.20 92.24 31,709 -0.03(-0.03%)
Oct 08, 2012 92.43 92.43 92.09 92.28 7,684 -0.02(-0.02%)
Oct 05, 2012 92.43 92.43 92.20 92.29 20,203 -0.78(-0.84%)
Oct 04, 2012 92.51 93.07 92.32 93.07 6,280 +0.72(+0.78%)
Oct 03, 2012 92.36 92.48 92.18 92.35 20,309 +0.01(+0.01%)
Oct 02, 2012 92.20 92.41 92.20 92.34 25,432 -0.04(-0.04%)
Oct 01, 2012 92.39 92.57 92.18 92.38 22,080 +0.20(+0.21%)
Sep 28, 2012 92.06 92.59 91.98 92.18 85,572 +0.17(+0.19%)
Sep 27, 2012 91.69 92.07 91.69 92.01 29,711 +0.37(+0.41%)
Sep 26, 2012 91.57 91.83 91.46 91.64 12,254 +0.05(+0.06%)
Sep 25, 2012 91.73 91.73 91.42 91.59 3,509 -0.15(-0.16%)
Sep 24, 2012 91.83 91.83 91.45 91.73 23,473 -0.30(-0.33%)
Sep 21, 2012 92.05 92.10 91.64 92.03 14,512 +0.01(+0.01%)
Sep 20, 2012 91.89 92.06 91.89 92.02 6,425 +0.18(+0.20%)
Sep 19, 2012 91.27 91.84 91.27 91.84 4,011 +0.41(+0.45%)
Sep 18, 2012 91.42 91.60 91.32 91.43 18,137 +0.21(+0.23%)
Sep 17, 2012 91.50 91.51 91.22 91.22 26,084 -0.20(-0.22%)
Sep 14, 2012 91.49 91.56 91.09 91.42 5,089 -0.13(-0.14%)
Sep 13, 2012 91.54 91.62 91.53 91.54 14,494 +0.06(+0.07%)
Sep 12, 2012 91.57 91.57 91.42 91.48 13,217 -0.17(-0.18%)
Sep 11, 2012 91.72 91.72 91.47 91.64 11,286 -0.01(-0.01%)
Sep 10, 2012 91.71 91.71 91.54 91.65 8,523 -0.04(-0.04%)
Sep 07, 2012 91.67 91.72 91.53 91.69 7,256 +0.02(+0.03%)
Sep 06, 2012 91.89 91.89 91.58 91.67 19,947 -0.06(-0.06%)
Sep 05, 2012 91.59 91.72 91.49 91.72 31,753 +0.15(+0.16%)
Sep 04, 2012 91.55 91.69 91.34 91.57 37,559 +0.08(+0.09%)
Aug 31, 2012 91.31 91.52 91.31 91.49 74,619 +0.12(+0.13%)
Aug 30, 2012 91.49 91.55 91.16 91.38 20,284 +0.09(+0.10%)
Aug 29, 2012 91.57 91.57 91.29 91.29 4,783 +0.10(+0.11%)
Aug 27, 2012 91.29 91.39 91.01 91.19 8,627 +0.04(+0.04%)
Aug 24, 2012 91.24 91.31 91.03 91.15 4,571 -0.04(-0.04%)
Aug 23, 2012 91.07 91.20 90.97 91.19 2,667 +0.19(+0.21%)
Aug 22, 2012 90.70 91.05 90.64 91.00 8,064 +0.25(+0.28%)
Aug 21, 2012 90.99 90.99 90.26 90.75 12,429 -0.22(-0.24%)
Aug 20, 2012 91.80 91.80 90.63 90.97 14,312 +0.07(+0.08%)
Aug 17, 2012 90.91 90.91 90.71 90.90 13,550 +0.02(+0.02%)
Aug 16, 2012 90.78 90.90 90.64 90.88 7,634 +0.21(+0.24%)
Aug 15, 2012 90.93 90.93 90.63 90.67 5,889 -0.27(-0.30%)
Aug 14, 2012 90.78 91.02 90.63 90.93 10,049 +0.27(+0.30%)
Aug 13, 2012 90.56 90.86 90.56 90.67 7,303 -0.14(-0.16%)
Aug 10, 2012 90.64 90.90 90.60 90.81 9,342 +0.08(+0.09%)
Aug 09, 2012 90.79 90.88 90.37 90.73 9,272 -0.09(-0.10%)
Aug 08, 2012 90.94 91.01 90.67 90.82 6,566 +0.13(+0.14%)
Aug 07, 2012 90.71 90.87 90.63 90.69 2,608 +0.15(+0.16%)
Aug 06, 2012 90.73 90.84 90.52 90.55 10,929 -0.24(-0.26%)
Aug 03, 2012 91.92 91.92 90.71 90.78 9,514 -0.62(-0.68%)
Aug 02, 2012 91.31 91.41 91.21 91.41 8,299 +0.17(+0.19%)
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.