California Muni Bond Ishares ETF (NY: CMF )

62.66 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 103.06 103.31 102.40 102.44 0 -0.78(-0.76%)
Feb 26, 2009 102.40 103.22 102.15 103.22 3,677 -0.02(-0.02%)
Feb 25, 2009 103.26 103.26 103.21 103.24 681 +0.24(+0.23%)
Feb 24, 2009 102.46 103.27 102.38 103.00 2,523 +0.15(+0.15%)
Feb 23, 2009 101.75 103.49 101.51 102.85 17,819 +0.79(+0.77%)
Feb 20, 2009 103.28 103.91 102.06 102.06 8,865 -1.05(-1.01%)
Feb 19, 2009 102.90 103.85 102.32 103.11 7,382 +0.16(+0.15%)
Feb 18, 2009 103.82 104.07 102.51 102.95 12,286 -0.95(-0.91%)
Feb 17, 2009 103.73 104.11 103.30 103.90 3,974 +1.47(+1.43%)
Feb 13, 2009 102.80 102.99 102.35 102.43 4,235 -0.64(-0.62%)
Feb 12, 2009 103.82 103.86 102.69 103.08 2,941 -1.18(-1.13%)
Feb 11, 2009 104.18 104.39 103.57 104.25 4,045 +0.44(+0.43%)
Feb 10, 2009 104.32 104.36 103.54 103.81 2,620 -0.44(-0.42%)
Feb 09, 2009 103.29 104.25 102.14 104.25 8,553 +0.86(+0.83%)
Feb 06, 2009 103.56 103.56 103.37 103.39 3,130 +0.09(+0.09%)
Feb 05, 2009 103.92 103.92 102.90 103.30 3,821 +1.23(+1.21%)
Feb 04, 2009 103.00 103.00 102.07 102.07 4,402 -0.37(-0.36%)
Feb 03, 2009 103.33 103.33 101.97 102.44 2,442 +1.04(+1.03%)
Feb 02, 2009 101.03 102.00 101.03 101.40 2,734 +0.03(+0.03%)
Jan 30, 2009 100.99 101.88 100.99 101.37 0 +0.09(+0.09%)
Jan 29, 2009 102.56 102.56 100.68 101.28 7,980 +0.03(+0.03%)
Jan 28, 2009 102.34 102.36 101.25 101.25 4,936 -0.55(-0.54%)
Jan 27, 2009 101.49 102.27 101.14 101.80 1,704 +0.49(+0.48%)
Jan 26, 2009 102.14 102.14 100.00 101.31 4,880 -0.36(-0.35%)
Jan 23, 2009 103.31 103.56 101.55 101.67 5,005 +0.07(+0.07%)
Jan 22, 2009 100.36 102.10 100.36 101.60 4,650 -1.10(-1.07%)
Jan 21, 2009 102.96 103.36 102.18 102.70 7,666 -0.50(-0.48%)
Jan 20, 2009 103.59 104.00 103.03 103.19 5,506 -1.16(-1.11%)
Jan 16, 2009 104.29 104.47 103.14 104.36 6,718 +0.46(+0.44%)
Jan 15, 2009 104.00 104.00 103.70 103.90 600 -0.53(-0.51%)
Jan 14, 2009 103.83 104.80 103.79 104.43 6,130 +0.34(+0.32%)
Jan 13, 2009 103.69 104.17 103.47 104.09 3,625 +0.45(+0.43%)
Jan 12, 2009 104.00 104.00 102.61 103.64 10,428 +0.10(+0.09%)
Jan 09, 2009 103.98 103.98 102.92 103.55 6,839 -0.25(-0.24%)
Jan 08, 2009 103.40 103.80 102.93 103.80 12,872 +0.35(+0.34%)
Jan 07, 2009 102.14 103.46 101.95 103.45 10,736 +0.74(+0.72%)
Jan 06, 2009 102.17 102.97 101.55 102.71 5,922 +0.47(+0.46%)
Jan 05, 2009 101.67 102.43 100.46 102.24 6,607 +0.84(+0.83%)
Jan 02, 2009 101.28 101.46 100.18 101.40 0 +0.01(+0.01%)
Jan 01, 2009 101.10 101.42 99.94 101.39 0 +0.00(+0.00%)
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%)
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.