California Muni Bond Ishares ETF (NY: CMF )

62.37 USD -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 101.10 101.42 99.94 101.39 8,755 +1.78(+1.79%)
Dec 30, 2008 101.05 101.11 99.60 99.61 10,469 -1.47(-1.45%)
Dec 29, 2008 100.98 101.17 100.29 101.08 6,735 -0.14(-0.14%)
Dec 26, 2008 101.11 101.42 100.20 101.22 6,722 +0.12(+0.12%)
Dec 24, 2008 100.84 101.10 99.71 101.10 5,115 +0.61(+0.61%)
Dec 23, 2008 100.20 100.49 99.46 100.49 4,447 +0.15(+0.15%)
Dec 22, 2008 100.73 100.73 99.30 100.34 6,737 +1.04(+1.05%)
Dec 19, 2008 99.05 100.05 99.05 99.30 2,667 -0.64(-0.64%)
Dec 18, 2008 100.34 101.27 98.82 99.94 23,875 +0.33(+0.33%)
Dec 17, 2008 100.73 101.30 98.49 99.61 18,963 -0.89(-0.88%)
Dec 16, 2008 99.36 100.50 97.81 100.50 5,439 +1.58(+1.60%)
Dec 15, 2008 96.90 99.14 96.90 98.92 1,966 +0.96(+0.99%)
Dec 12, 2008 96.55 97.99 96.07 97.96 15,975 +0.96(+0.99%)
Dec 11, 2008 96.05 97.04 95.11 97.00 14,169 +0.25(+0.25%)
Dec 10, 2008 96.57 96.75 95.89 96.75 4,113 -0.14(-0.15%)
Dec 09, 2008 96.60 97.11 95.48 96.89 3,514 -0.17(-0.17%)
Dec 08, 2008 97.98 97.98 96.54 97.06 2,052 +0.02(+0.02%)
Dec 05, 2008 97.35 98.24 96.95 97.04 2,482 -0.91(-0.93%)
Dec 04, 2008 96.69 98.04 96.20 97.95 74,721 +1.38(+1.42%)
Dec 03, 2008 97.22 97.22 95.60 96.57 7,935 -0.18(-0.18%)
Dec 02, 2008 95.50 96.90 95.45 96.75 10,345 +0.88(+0.92%)
Dec 01, 2008 95.75 96.58 95.50 95.87 3,310 -0.43(-0.45%)
Nov 28, 2008 96.75 96.75 96.30 96.30 403 -0.45(-0.47%)
Nov 26, 2008 97.90 97.90 96.25 96.75 6,921 +0.25(+0.26%)
Nov 25, 2008 98.71 98.78 96.50 96.50 30,636 -2.22(-2.25%)
Nov 24, 2008 98.95 98.96 96.81 98.72 9,197 -0.06(-0.06%)
Nov 21, 2008 100.58 100.58 97.64 98.78 2,345 -1.72(-1.71%)
Nov 20, 2008 100.98 101.23 99.75 100.50 4,284 +0.58(+0.58%)
Nov 19, 2008 100.60 100.92 99.92 99.92 2,095 -0.43(-0.43%)
Nov 18, 2008 99.75 101.25 99.75 100.35 1,979 -0.39(-0.39%)
Nov 17, 2008 101.54 101.54 100.70 100.74 3,719 -1.19(-1.17%)
Nov 14, 2008 102.00 102.08 101.23 101.93 5,476 -0.08(-0.08%)
Nov 13, 2008 102.83 102.83 102.01 102.02 2,792 -0.79(-0.77%)
Nov 12, 2008 102.97 104.83 102.05 102.81 15,279 +0.58(+0.57%)
Nov 11, 2008 102.83 102.90 102.05 102.23 7,521 -0.76(-0.74%)
Nov 10, 2008 104.00 104.00 102.99 102.99 2,040 -0.44(-0.43%)
Nov 07, 2008 102.50 103.43 102.50 103.43 3,313 -0.23(-0.22%)
Nov 06, 2008 103.26 104.30 102.50 103.66 13,886 +0.13(+0.12%)
Nov 05, 2008 100.01 103.53 100.01 103.53 2,665 +2.52(+2.49%)
Nov 04, 2008 99.99 101.01 99.99 101.01 5,799 +1.01(+1.01%)
Nov 03, 2008 98.85 100.00 98.83 100.00 4,300 +1.05(+1.06%)
Oct 31, 2008 98.96 99.01 97.79 98.95 3,835 +1.70(+1.75%)
Oct 30, 2008 97.37 98.62 96.99 97.25 1,219 -0.71(-0.72%)
Oct 29, 2008 98.10 98.25 97.85 97.96 2,506 -0.99(-1.00%)
Oct 28, 2008 99.87 99.87 97.85 98.95 2,100 +0.41(+0.41%)
Oct 27, 2008 97.23 100.69 97.23 98.54 9,137 +1.05(+1.08%)
Oct 24, 2008 99.25 99.25 97.49 97.49 673 -0.83(-0.84%)
Oct 23, 2008 96.31 98.49 96.31 98.32 7,778 +1.43(+1.48%)
Oct 22, 2008 95.16 96.95 95.06 96.89 12,672 +1.69(+1.78%)
Oct 21, 2008 93.44 95.20 92.97 95.20 6,811 +1.20(+1.28%)
Oct 20, 2008 92.54 94.00 92.54 94.00 12,882 +3.52(+3.89%)
Oct 17, 2008 91.39 92.51 90.48 90.48 11,434 -0.72(-0.79%)
Oct 16, 2008 91.99 92.00 89.62 91.19 11,750 +0.19(+0.21%)
Oct 15, 2008 92.03 92.04 91.00 91.00 2,697 -1.00(-1.09%)
Oct 14, 2008 91.59 92.00 91.25 92.00 2,657 +0.10(+0.11%)
Oct 13, 2008 95.00 95.00 90.29 91.90 3,619 -0.26(-0.29%)
Oct 10, 2008 94.28 94.43 87.32 92.16 15,804 -3.84(-4.00%)
Oct 09, 2008 97.00 98.46 96.00 96.00 7,348 -2.17(-2.21%)
Oct 08, 2008 97.70 100.95 92.80 98.17 4,253 -1.44(-1.44%)
Oct 07, 2008 98.50 100.52 98.00 99.61 5,916 +0.61(+0.61%)
Oct 06, 2008 99.72 101.90 98.54 99.00 10,364 -1.05(-1.05%)
Oct 03, 2008 100.75 100.91 100.05 100.05 775 -0.94(-0.93%)
Oct 02, 2008 99.72 101.68 99.71 100.99 5,113 +0.40(+0.40%)
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.