California Muni Bond Ishares ETF (NY: CMF )

62.55 USD +0.03 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 105.59 105.67 104.74 105.29 2,464 -0.30(-0.28%)
Jun 29, 2011 105.50 105.99 105.00 105.59 2,091 +0.09(+0.09%)
Jun 28, 2011 105.50 105.59 105.50 105.50 4,507 -0.40(-0.38%)
Jun 27, 2011 105.29 105.93 105.29 105.90 1,036 +0.20(+0.19%)
Jun 24, 2011 105.48 105.94 105.25 105.70 2,195 +0.39(+0.37%)
Jun 23, 2011 105.58 105.67 105.31 105.31 1,875 +0.26(+0.25%)
Jun 22, 2011 105.84 105.84 105.03 105.05 16,642 -0.61(-0.58%)
Jun 21, 2011 105.94 105.94 105.40 105.66 6,289 +0.26(+0.25%)
Jun 20, 2011 105.70 105.70 105.27 105.40 3,906 -0.65(-0.62%)
Jun 17, 2011 105.30 106.05 105.30 106.05 5,662 +0.20(+0.19%)
Jun 16, 2011 105.68 105.90 105.42 105.85 6,578 +0.44(+0.42%)
Jun 15, 2011 105.85 105.85 104.91 105.41 6,502 +0.01(+0.01%)
Jun 14, 2011 105.67 105.69 105.24 105.40 815 -0.02(-0.02%)
Jun 13, 2011 105.23 105.42 105.00 105.42 20,018 +0.29(+0.28%)
Jun 10, 2011 104.89 105.77 104.85 105.13 21,121 +0.23(+0.22%)
Jun 09, 2011 105.53 105.53 104.76 104.90 3,370 -0.40(-0.38%)
Jun 08, 2011 105.58 105.60 105.26 105.30 3,597 +0.16(+0.15%)
Jun 07, 2011 105.67 105.67 105.10 105.14 5,069 +0.04(+0.04%)
Jun 06, 2011 105.59 105.59 104.72 105.10 1,664 -0.04(-0.04%)
Jun 03, 2011 105.28 105.76 104.70 105.14 4,285 +0.28(+0.27%)
May 24, 2011 105.00 105.30 104.85 104.86 5,765 +0.17(+0.16%)
May 23, 2011 105.30 105.30 104.69 104.69 152,422 -0.61(-0.58%)
May 20, 2011 105.25 105.35 105.20 105.30 2,465 +0.14(+0.13%)
May 19, 2011 105.21 105.29 105.10 105.16 7,371 -0.14(-0.13%)
May 18, 2011 105.23 105.35 105.23 105.30 4,752 +0.19(+0.18%)
May 17, 2011 105.18 105.34 105.11 105.11 12,753 -0.03(-0.03%)
May 16, 2011 104.36 105.54 104.36 105.14 17,964 +0.33(+0.31%)
May 13, 2011 104.78 104.83 104.43 104.81 3,793 +0.04(+0.04%)
May 12, 2011 104.52 104.77 104.45 104.77 3,792 +0.33(+0.31%)
May 11, 2011 104.32 104.92 104.28 104.44 6,723 -0.08(-0.08%)
May 10, 2011 104.09 104.75 104.09 104.52 8,964 +0.31(+0.30%)
May 09, 2011 104.77 104.77 104.20 104.21 6,771 -0.09(-0.09%)
May 06, 2011 104.64 104.65 104.05 104.30 6,802 +0.00(+0.00%)
May 05, 2011 104.10 104.81 103.75 104.30 8,616 +0.48(+0.46%)
May 04, 2011 103.60 103.98 103.41 103.82 33,216 +0.08(+0.08%)
May 03, 2011 103.88 103.88 103.14 103.74 8,387 +0.11(+0.11%)
May 02, 2011 103.75 103.75 103.63 103.63 3,778 -0.42(-0.40%)
Apr 29, 2011 103.25 104.14 102.97 104.05 6,853 +0.87(+0.84%)
Apr 28, 2011 103.00 103.23 102.73 103.18 8,178 +0.10(+0.10%)
Apr 27, 2011 103.25 103.25 103.06 103.08 6,325 +0.08(+0.08%)
Apr 26, 2011 102.44 103.00 102.44 103.00 3,381 +0.22(+0.22%)
Apr 25, 2011 102.50 102.78 102.11 102.78 4,235 +0.50(+0.48%)
Apr 21, 2011 102.15 102.30 102.15 102.28 8,223 +0.12(+0.12%)
Apr 20, 2011 102.01 102.95 101.80 102.16 5,225 +0.31(+0.30%)
Apr 19, 2011 102.02 102.44 101.85 101.85 4,899 +0.00(+0.00%)
Apr 18, 2011 102.02 102.20 101.75 101.85 9,534 -0.14(-0.14%)
Apr 15, 2011 101.40 101.99 101.40 101.99 3,752 +0.64(+0.63%)
Apr 14, 2011 101.03 101.40 101.03 101.35 1,542 -0.05(-0.05%)
Apr 13, 2011 100.61 101.44 100.61 101.40 634 -0.10(-0.10%)
Apr 12, 2011 101.46 101.54 100.57 101.50 7,491 +1.10(+1.10%)
Apr 11, 2011 101.00 101.00 100.01 100.40 13,065 -1.10(-1.08%)
Apr 08, 2011 101.89 101.89 100.80 101.50 3,347 -0.20(-0.20%)
Apr 07, 2011 101.77 101.77 100.70 101.70 3,577 +0.24(+0.24%)
Apr 06, 2011 101.20 101.48 101.20 101.46 8,791 -0.08(-0.08%)
Apr 05, 2011 101.15 101.54 100.58 101.54 6,063 +0.99(+0.98%)
Apr 04, 2011 100.00 101.25 100.00 100.55 3,730 -0.05(-0.05%)
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.