California Muni Bond Ishares ETF (NY: CMF )

62.80 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 114.02 114.48 114.02 114.25 3,726 +0.18(+0.16%)
May 30, 2012 113.98 114.22 113.81 114.07 1,157 +0.39(+0.34%)
May 29, 2012 113.80 114.16 113.61 113.68 4,764 -0.52(-0.46%)
May 25, 2012 113.78 114.31 113.78 114.20 2,655 +0.24(+0.21%)
May 24, 2012 114.30 114.30 113.60 113.96 7,378 +0.17(+0.15%)
May 23, 2012 113.90 113.99 113.64 113.79 4,064 +0.09(+0.08%)
May 22, 2012 114.20 114.20 113.59 113.70 9,215 -0.59(-0.51%)
May 21, 2012 114.54 114.54 114.14 114.29 2,234 +0.04(+0.03%)
May 18, 2012 114.01 114.58 114.01 114.25 4,804 -0.07(-0.06%)
May 17, 2012 114.04 114.53 113.72 114.32 7,846 +0.44(+0.39%)
May 16, 2012 114.83 114.83 113.88 113.88 17,447 -1.16(-1.01%)
May 15, 2012 114.70 115.04 114.62 115.04 15,671 +0.01(+0.01%)
May 14, 2012 114.85 115.03 114.50 115.03 7,393 +0.13(+0.11%)
May 11, 2012 114.45 114.90 114.45 114.90 10,882 +0.07(+0.06%)
May 10, 2012 114.85 114.85 114.56 114.83 6,018 +0.18(+0.16%)
May 09, 2012 114.44 114.87 114.37 114.65 5,383 +0.17(+0.15%)
May 08, 2012 114.49 114.59 114.31 114.48 4,948 -0.01(-0.01%)
May 07, 2012 114.48 114.57 114.24 114.49 8,765 +0.14(+0.12%)
May 04, 2012 114.11 114.47 113.91 114.35 10,912 +0.49(+0.43%)
May 03, 2012 114.62 114.62 113.86 113.86 22,123 -0.76(-0.66%)
May 02, 2012 113.89 114.62 113.89 114.62 3,586 +0.87(+0.76%)
May 01, 2012 113.87 113.90 113.72 113.75 16,547 -0.37(-0.32%)
Apr 30, 2012 113.66 114.12 113.66 114.12 14,892 +0.14(+0.12%)
Apr 27, 2012 113.75 114.02 113.67 113.98 2,827 +0.06(+0.05%)
Apr 26, 2012 113.74 113.95 113.74 113.92 3,905 +0.04(+0.04%)
Apr 25, 2012 113.50 113.88 113.50 113.88 13,467 +0.09(+0.08%)
Apr 24, 2012 113.89 113.89 113.55 113.79 10,433 +0.11(+0.10%)
Apr 23, 2012 113.74 113.74 113.36 113.68 6,541 +0.18(+0.16%)
Apr 20, 2012 113.97 113.97 112.94 113.50 11,631 -0.18(-0.16%)
Apr 19, 2012 113.40 113.69 112.73 113.68 13,394 -4.30(-3.64%)
Apr 18, 2012 113.29 118.00 113.29 117.98 26,298 +4.95(+4.38%)
Apr 17, 2012 113.20 113.44 113.01 113.03 9,963 -0.38(-0.34%)
Apr 16, 2012 113.20 113.41 113.13 113.41 10,016 -0.00(-0.00%)
Apr 13, 2012 113.15 113.53 113.15 113.41 18,053 +0.14(+0.12%)
Apr 12, 2012 113.05 113.33 113.05 113.27 3,134 -0.02(-0.02%)
Apr 11, 2012 113.40 113.40 112.74 113.29 5,732 -0.02(-0.02%)
Apr 10, 2012 113.01 113.43 112.90 113.31 6,525 +0.09(+0.08%)
Apr 09, 2012 112.60 113.42 112.59 113.22 18,188 +1.01(+0.90%)
Apr 05, 2012 112.39 112.65 112.20 112.21 5,217 -0.38(-0.34%)
Apr 04, 2012 112.51 112.65 112.47 112.59 4,653 +0.19(+0.17%)
Apr 03, 2012 112.09 112.54 112.09 112.40 15,415 -0.08(-0.07%)
Apr 02, 2012 111.98 112.66 110.64 112.48 15,242 -0.17(-0.15%)
Mar 30, 2012 112.59 112.70 112.52 112.65 2,819 +0.00(+0.00%)
Mar 29, 2012 112.80 112.80 112.50 112.65 8,362 -0.13(-0.12%)
Mar 28, 2012 112.31 112.78 112.31 112.78 10,827 +0.28(+0.25%)
Mar 27, 2012 112.46 112.50 112.25 112.50 3,444 +0.25(+0.22%)
Mar 26, 2012 112.36 112.48 112.20 112.25 11,587 +0.07(+0.06%)
Mar 23, 2012 111.91 112.48 111.91 112.18 16,508 +0.00(+0.00%)
Mar 22, 2012 111.65 112.48 111.65 112.18 8,871 +0.04(+0.04%)
Mar 21, 2012 112.14 112.14 111.10 112.14 34,129 +0.31(+0.28%)
Mar 20, 2012 112.00 112.00 111.55 111.83 6,024 -0.22(-0.20%)
Mar 19, 2012 112.10 112.24 111.55 112.05 8,201 -0.03(-0.03%)
Mar 16, 2012 112.30 112.39 111.81 112.08 17,885 -0.38(-0.34%)
Mar 15, 2012 112.52 112.52 111.98 112.46 13,246 -0.04(-0.04%)
Mar 14, 2012 112.98 112.98 112.45 112.50 16,769 -0.50(-0.44%)
Mar 13, 2012 112.97 113.15 112.56 113.00 6,412 +0.15(+0.13%)
Mar 12, 2012 112.94 113.08 112.48 112.85 4,761 +0.45(+0.40%)
Mar 09, 2012 112.90 113.06 112.39 112.40 7,649 -0.35(-0.31%)
Mar 08, 2012 113.22 113.22 112.40 112.75 10,311 -0.25(-0.22%)
Mar 07, 2012 113.31 113.31 113.00 113.00 5,664 -0.27(-0.24%)
Mar 06, 2012 113.39 113.42 112.92 113.27 4,910 -0.12(-0.11%)
Mar 05, 2012 113.40 113.58 113.22 113.39 24,421 -0.17(-0.15%)
Mar 02, 2012 113.30 113.60 113.30 113.56 3,553 +0.06(+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.