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 (%)
Apr 30, 2015 100.12 100.35 100.00 100.17 31,850 -0.25(-0.25%)
Apr 29, 2015 100.36 100.49 100.28 100.42 14,541 -0.11(-0.11%)
Apr 28, 2015 100.53 100.58 100.41 100.53 21,845 -0.16(-0.15%)
Apr 27, 2015 100.61 100.76 100.45 100.69 37,814 +0.09(+0.09%)
Apr 24, 2015 100.67 100.69 100.53 100.60 33,581 -0.06(-0.06%)
Apr 23, 2015 100.61 100.70 100.53 100.65 9,938 +0.13(+0.13%)
Apr 22, 2015 100.64 100.69 100.50 100.53 18,202 -0.23(-0.23%)
Apr 21, 2015 100.83 100.83 100.63 100.76 21,715 +0.03(+0.03%)
Apr 20, 2015 100.83 100.83 100.62 100.73 20,609 -0.06(-0.06%)
Apr 17, 2015 100.73 100.88 100.68 100.79 22,604 +0.09(+0.08%)
Apr 16, 2015 100.89 100.89 100.64 100.70 7,083 -0.14(-0.14%)
Apr 15, 2015 100.93 100.96 100.80 100.84 21,908 -0.04(-0.04%)
Apr 14, 2015 101.00 101.00 100.83 100.88 13,317 -0.01(-0.01%)
Apr 13, 2015 100.86 100.90 100.76 100.89 8,489 +0.02(+0.02%)
Apr 10, 2015 100.94 100.94 100.75 100.87 24,050 +0.06(+0.06%)
Apr 09, 2015 100.98 100.98 100.64 100.81 12,718 -0.13(-0.13%)
Apr 08, 2015 101.09 101.09 100.77 100.94 14,646 +0.05(+0.05%)
Apr 07, 2015 100.90 101.02 100.83 100.89 13,497 -0.01(-0.01%)
Apr 06, 2015 101.16 101.16 100.83 100.90 20,468 +0.07(+0.07%)
Apr 02, 2015 100.99 100.83 100.83 100.83 13,312 -0.32(-0.31%)
Apr 01, 2015 101.02 101.15 101.01 101.15 19,556 +0.11(+0.11%)
Mar 31, 2015 100.95 101.06 100.84 101.04 14,742 +0.11(+0.11%)
Mar 30, 2015 100.75 100.93 100.75 100.93 13,726 -0.06(-0.06%)
Mar 27, 2015 100.86 101.00 100.80 100.99 18,871 +0.19(+0.19%)
Mar 26, 2015 100.95 100.95 100.67 100.79 22,840 +0.07(+0.07%)
Mar 25, 2015 100.86 100.95 100.72 100.72 19,581 -0.38(-0.37%)
Mar 24, 2015 100.89 101.10 100.72 101.10 22,458 +0.21(+0.21%)
Mar 23, 2015 100.89 100.90 100.68 100.89 21,846 +0.07(+0.07%)
Mar 20, 2015 100.89 100.92 100.74 100.82 13,354 +0.28(+0.28%)
Mar 19, 2015 100.42 100.86 100.42 100.53 18,512 -0.26(-0.25%)
Mar 18, 2015 100.30 100.79 100.15 100.79 11,256 +0.50(+0.49%)
Mar 17, 2015 100.03 100.45 100.01 100.30 13,210 +0.24(+0.24%)
Mar 16, 2015 99.81 100.08 99.81 100.06 16,408 +0.10(+0.10%)
Mar 13, 2015 99.90 100.14 99.83 99.95 18,541 +0.03(+0.03%)
Mar 12, 2015 100.02 100.29 99.89 99.93 15,556 -0.10(-0.10%)
Mar 11, 2015 99.96 100.04 99.65 100.03 27,737 +0.08(+0.08%)
Mar 10, 2015 99.72 100.03 99.72 99.95 40,580 +0.07(+0.07%)
Mar 09, 2015 99.70 99.93 99.66 99.89 28,326 +0.26(+0.26%)
Mar 06, 2015 99.99 100.14 99.41 99.63 60,929 -0.53(-0.53%)
Mar 05, 2015 100.37 100.38 99.99 100.16 23,272 +0.19(+0.19%)
Mar 04, 2015 100.44 100.30 99.96 99.97 19,926 -0.32(-0.32%)
Mar 03, 2015 100.31 100.42 100.06 100.30 21,308 +0.13(+0.13%)
Mar 02, 2015 100.58 100.58 100.08 100.17 33,577 -0.56(-0.55%)
Feb 27, 2015 100.71 100.73 100.46 100.72 21,049 +0.28(+0.28%)
Feb 26, 2015 100.57 100.64 100.57 100.44 48,110 -0.22(-0.22%)
Feb 25, 2015 100.53 100.67 100.38 100.67 20,731 +0.07(+0.07%)
Feb 24, 2015 100.36 100.60 100.04 100.60 42,631 +0.20(+0.20%)
Feb 23, 2015 100.44 100.59 100.20 100.39 57,143 +0.02(+0.02%)
Feb 20, 2015 100.44 100.50 100.30 100.37 9,127 +0.11(+0.11%)
Feb 19, 2015 100.35 100.35 100.00 100.26 14,330 -0.06(-0.06%)
Feb 18, 2015 100.07 100.37 100.05 100.31 10,933 +0.19(+0.19%)
Feb 17, 2015 100.24 100.33 99.96 100.13 14,501 -0.17(-0.16%)
Feb 13, 2015 100.44 100.29 100.29 100.29 28,738 -0.10(-0.10%)
Feb 12, 2015 100.54 100.57 100.27 100.39 21,745 +0.13(+0.13%)
Feb 11, 2015 100.26 100.60 100.20 100.26 19,442 -0.32(-0.32%)
Feb 10, 2015 100.63 100.79 100.28 100.59 31,656 -0.04(-0.04%)
Feb 09, 2015 100.85 100.96 100.63 100.63 20,485 -0.20(-0.19%)
Feb 06, 2015 101.44 101.44 100.81 100.83 11,259 -0.55(-0.55%)
Feb 05, 2015 101.40 101.40 101.15 101.38 15,572 +0.11(+0.11%)
Feb 04, 2015 101.24 101.43 101.09 101.27 33,055 -0.13(-0.13%)
Feb 03, 2015 101.59 101.65 101.40 101.40 24,279 -0.44(-0.43%)
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.