California Muni Bond Ishares ETF (NY: CMF )

62.46 USD +0.07 (+0.11%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 106.13 106.13 105.69 106.03 3,200 +0.46(+0.44%)
Jan 30, 2008 106.11 106.11 105.57 105.57 8,000 -0.33(-0.31%)
Jan 29, 2008 105.96 106.02 105.66 105.90 12,100 -0.18(-0.17%)
Jan 28, 2008 106.24 106.24 106.01 106.08 12,800 +0.24(+0.23%)
Jan 25, 2008 105.77 106.11 105.69 105.84 3,800 -0.13(-0.12%)
Jan 24, 2008 105.94 106.00 105.85 105.97 1,100 -0.03(-0.03%)
Jan 23, 2008 107.44 107.44 106.00 106.00 12,100 -0.79(-0.74%)
Jan 22, 2008 106.46 106.79 106.46 106.79 1,600 +0.36(+0.34%)
Jan 21, 2008 106.10 106.43 105.71 106.43 0 +0.00(+0.00%)
Jan 18, 2008 106.10 106.43 105.71 106.43 9,400 -0.04(-0.04%)
Jan 17, 2008 105.97 106.47 105.90 106.47 16,200 +0.50(+0.47%)
Jan 16, 2008 106.19 106.24 105.97 105.97 13,700 -0.27(-0.25%)
Jan 15, 2008 106.07 106.24 105.78 106.24 9,200 +0.38(+0.36%)
Jan 14, 2008 105.42 105.86 105.40 105.86 1,900 +0.17(+0.16%)
Jan 11, 2008 105.58 105.69 105.15 105.69 6,200 +0.39(+0.37%)
Jan 10, 2008 105.50 105.51 105.30 105.30 32,600 -0.01(-0.01%)
Jan 09, 2008 105.53 105.63 105.31 105.31 3,600 -0.17(-0.16%)
Jan 08, 2008 105.25 105.48 105.25 105.48 14,700 +0.23(+0.22%)
Jan 07, 2008 105.25 105.25 105.25 105.25 49,700 -0.19(-0.18%)
Jan 04, 2008 105.44 105.44 105.44 105.44 100 +0.54(+0.51%)
Jan 03, 2008 104.33 104.90 104.33 104.90 5,700 +0.57(+0.55%)
Jan 02, 2008 104.33 104.36 103.80 104.33 10,200 -0.01(-0.01%)
Jan 01, 2008 104.50 105.00 104.33 104.34 16,100 +0.00(+0.00%)
Dec 31, 2007 104.50 105.00 104.33 104.34 16,100 +0.14(+0.13%)
Dec 28, 2007 104.35 104.35 104.20 104.20 500 +0.23(+0.22%)
Dec 27, 2007 104.10 104.10 103.97 103.97 400 -0.18(-0.17%)
Dec 26, 2007 103.78 104.15 103.78 104.15 25,200 +0.34(+0.33%)
Dec 24, 2007 103.84 103.84 103.81 103.81 1,300 -0.12(-0.12%)
Dec 21, 2007 104.33 104.33 103.63 103.93 9,800 -0.27(-0.26%)
Dec 20, 2007 104.33 104.33 104.20 104.20 2,000 -0.13(-0.12%)
Dec 19, 2007 104.33 104.40 104.33 104.33 19,300 +0.01(+0.01%)
Dec 18, 2007 104.35 104.35 104.32 104.32 15,600 +0.48(+0.46%)
Dec 17, 2007 103.84 103.84 103.84 103.84 200 +0.28(+0.27%)
Dec 14, 2007 103.64 103.64 103.56 103.56 700 -0.47(-0.45%)
Dec 13, 2007 104.00 104.24 103.90 104.03 6,600 -0.29(-0.28%)
Dec 12, 2007 103.65 104.32 103.65 104.32 1,200 +0.32(+0.31%)
Dec 11, 2007 103.50 104.00 103.50 104.00 101 +0.45(+0.43%)
Dec 10, 2007 103.17 103.55 103.17 103.55 1,200 +0.11(+0.11%)
Dec 07, 2007 103.62 103.62 103.00 103.44 3,300 -0.14(-0.14%)
Dec 06, 2007 103.84 103.89 103.45 103.58 4,200 -0.63(-0.60%)
Dec 05, 2007 104.21 104.21 104.21 104.21 200 -0.19(-0.18%)
Dec 04, 2007 104.02 104.40 101.30 104.40 77,900 +0.00(+0.00%)
Dec 03, 2007 104.44 104.45 104.40 104.40 6,100 -0.40(-0.38%)
Nov 30, 2007 104.80 104.80 104.80 104.80 0 +0.00(+0.00%)
Nov 29, 2007 104.80 104.80 104.80 104.80 500 +0.16(+0.15%)
Nov 28, 2007 104.50 104.64 104.50 104.64 1,600 +0.38(+0.36%)
Nov 27, 2007 103.97 104.32 103.97 104.26 7,400 -0.42(-0.40%)
Nov 26, 2007 103.97 104.68 103.97 104.68 6,300 +1.28(+1.24%)
Nov 23, 2007 103.40 103.40 103.40 103.40 0 +0.00(+0.00%)
Nov 21, 2007 103.54 103.70 103.40 103.40 15,300 -0.01(-0.01%)
Nov 20, 2007 103.90 103.90 103.41 103.41 1,600 -0.07(-0.07%)
Nov 19, 2007 103.75 103.75 102.74 103.48 37,700 -0.02(-0.02%)
Nov 16, 2007 103.75 103.75 103.50 103.50 4,200 +0.00(+0.00%)
Nov 15, 2007 103.40 103.50 103.40 103.50 1,200 +0.30(+0.29%)
Nov 14, 2007 103.20 103.20 103.20 103.20 0 +0.00(+0.00%)
Nov 13, 2007 103.20 103.27 103.20 103.20 4,800 +0.00(+0.00%)
Nov 12, 2007 103.30 103.30 103.20 103.20 700 -0.10(-0.10%)
Nov 09, 2007 103.30 103.30 103.30 103.30 3,000 +0.08(+0.08%)
Nov 08, 2007 103.11 103.25 103.07 103.22 4,500 +0.05(+0.05%)
Nov 07, 2007 103.15 103.20 103.00 103.17 15,900 +0.02(+0.02%)
Nov 06, 2007 103.33 103.40 103.15 103.15 2,000 -0.40(-0.39%)
Nov 05, 2007 103.72 103.72 103.48 103.55 2,200 -0.18(-0.17%)
Nov 02, 2007 103.75 103.85 103.70 103.73 37,300 -0.00(-0.00%)
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.