California Muni Bond Ishares ETF (NY: CMF )

62.84 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 104.61 104.62 104.11 104.11 2,433 -0.64(-0.61%)
May 29, 2008 104.80 104.80 104.64 104.75 4,862 -0.66(-0.63%)
May 28, 2008 105.41 105.41 105.41 105.41 326 +0.23(+0.22%)
May 27, 2008 105.32 105.32 104.91 105.18 2,236 -0.46(-0.44%)
May 26, 2008 105.47 105.69 104.90 105.64 0 +0.00(+0.00%)
May 23, 2008 105.47 105.69 104.90 105.64 28,144 +0.48(+0.46%)
May 22, 2008 105.26 105.26 104.87 105.16 5,030 -0.52(-0.49%)
May 21, 2008 105.66 105.68 105.47 105.68 1,600 +0.39(+0.37%)
May 20, 2008 105.66 105.66 105.29 105.29 6,786 +0.05(+0.05%)
May 19, 2008 104.86 105.40 104.86 105.24 7,875 +0.10(+0.10%)
May 16, 2008 105.19 105.60 104.88 105.14 7,986 -0.08(-0.08%)
May 15, 2008 105.16 105.22 104.95 105.22 9,877 +0.30(+0.29%)
May 14, 2008 104.86 105.13 104.57 104.92 1,800 +0.14(+0.13%)
May 13, 2008 104.75 105.51 104.14 104.78 19,085 -0.09(-0.09%)
May 12, 2008 105.04 105.04 104.87 104.87 1,500 +0.27(+0.26%)
May 09, 2008 104.86 105.00 104.50 104.60 1,000 -0.14(-0.14%)
May 08, 2008 104.81 104.90 104.50 104.74 4,183 +0.44(+0.42%)
May 07, 2008 104.76 104.76 104.30 104.30 4,432 -0.24(-0.23%)
May 06, 2008 104.75 104.78 104.21 104.54 4,661 +0.31(+0.30%)
May 05, 2008 104.84 105.05 103.90 104.23 13,290 -0.68(-0.65%)
May 02, 2008 105.13 105.13 104.62 104.92 1,800 +0.14(+0.13%)
May 01, 2008 105.40 105.40 104.78 104.78 14,921 -0.75(-0.71%)
Apr 30, 2008 105.66 105.76 104.81 105.53 16,971 +0.28(+0.27%)
Apr 29, 2008 105.48 105.48 104.93 105.25 6,314 +0.25(+0.24%)
Apr 28, 2008 105.00 105.32 104.66 105.00 5,905 +0.61(+0.58%)
Apr 25, 2008 104.49 104.56 104.39 104.39 4,600 -0.11(-0.11%)
Apr 24, 2008 105.68 105.68 104.25 104.50 8,578 -0.62(-0.59%)
Apr 23, 2008 104.60 105.12 104.43 105.12 6,200 +0.23(+0.22%)
Apr 22, 2008 104.29 104.89 104.29 104.89 9,000 +0.22(+0.21%)
Apr 21, 2008 104.38 104.68 103.79 104.67 4,600 -0.25(-0.24%)
Apr 18, 2008 105.83 105.83 103.62 104.92 43,679 -0.21(-0.20%)
Apr 17, 2008 105.75 105.75 105.00 105.13 1,600 +0.23(+0.22%)
Apr 16, 2008 105.00 105.01 104.90 104.90 900 -0.49(-0.46%)
Apr 15, 2008 105.46 105.47 105.39 105.39 500 +0.09(+0.09%)
Apr 14, 2008 106.00 106.00 105.12 105.30 4,200 +0.24(+0.23%)
Apr 11, 2008 104.98 105.07 104.98 105.06 3,000 +0.37(+0.35%)
Apr 10, 2008 106.03 106.03 104.56 104.69 1,400 -0.06(-0.06%)
Apr 09, 2008 103.84 104.81 103.84 104.75 2,200 +0.97(+0.93%)
Apr 08, 2008 104.05 104.05 103.60 103.78 4,600 +0.12(+0.12%)
Apr 07, 2008 103.60 103.67 103.32 103.66 17,200 +0.14(+0.14%)
Apr 04, 2008 103.28 105.10 102.87 103.52 28,200 +0.97(+0.95%)
Apr 03, 2008 102.58 102.65 102.50 102.55 2,600 +0.10(+0.10%)
Apr 02, 2008 102.29 102.45 102.25 102.45 9,265 -0.30(-0.29%)
Apr 01, 2008 102.87 102.92 102.58 102.75 7,900 -0.83(-0.80%)
Mar 31, 2008 103.66 103.70 103.50 103.58 9,100 +0.34(+0.33%)
Mar 28, 2008 102.84 103.24 102.82 103.24 1,300 +0.74(+0.72%)
Mar 27, 2008 102.52 102.54 102.25 102.50 4,400 -0.83(-0.80%)
Mar 26, 2008 103.52 103.52 103.00 103.33 30,800 +0.25(+0.24%)
Mar 25, 2008 102.61 103.08 102.61 103.08 10,000 +0.46(+0.44%)
Mar 24, 2008 102.99 103.02 102.62 102.62 12,800 -1.38(-1.32%)
Mar 21, 2008 103.57 104.00 103.28 104.00 3,900 +0.00(+0.00%)
Mar 20, 2008 103.57 104.00 103.28 104.00 3,900 +0.39(+0.38%)
Mar 19, 2008 102.99 103.61 102.99 103.61 8,100 +0.36(+0.35%)
Mar 18, 2008 103.55 103.93 103.25 103.25 11,500 -0.50(-0.48%)
Mar 17, 2008 103.06 103.75 103.06 103.75 9,800 +0.35(+0.34%)
Mar 14, 2008 103.32 103.40 102.98 103.40 9,200 +0.54(+0.52%)
Mar 13, 2008 105.50 108.30 102.70 102.86 8,300 -0.63(-0.61%)
Mar 12, 2008 103.24 103.62 103.24 103.49 30,438 +0.28(+0.27%)
Mar 11, 2008 103.15 103.21 103.09 103.21 4,858 -0.18(-0.17%)
Mar 10, 2008 103.30 103.50 103.28 103.39 4,200 +0.18(+0.17%)
Mar 07, 2008 102.82 103.28 102.50 103.21 8,200 +0.53(+0.52%)
Mar 06, 2008 102.33 102.90 102.21 102.68 23,220 +0.58(+0.57%)
Mar 05, 2008 102.34 102.34 101.86 102.10 41,800 +0.93(+0.92%)
Mar 04, 2008 101.10 101.49 100.79 101.17 14,800 -0.26(-0.26%)
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.